{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1758258/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hofi?id=TX1758258",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1758258",
    "asset_class": "SHARES",
    "isin": "SE0006887063",
    "symbol": "HOFI",
    "company": "Hoist Finance",
    "market": null,
    "last_sale_price": "SEK 217.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "33.78",
      "ask": "33.88",
      "open": "33.36",
      "high": "34.00",
      "low": "33.30",
      "close": "33.92",
      "average": "33.6732",
      "volume": "206313",
      "turnover": "6947085.08",
      "trades": "466"
    },
    {
      "date": "2021-08-03",
      "bid": "33.20",
      "ask": "33.26",
      "open": "33.80",
      "high": "33.84",
      "low": "33.00",
      "close": "33.30",
      "average": "33.2715",
      "volume": "294866",
      "turnover": "9810631.06",
      "trades": "657"
    },
    {
      "date": "2021-08-04",
      "bid": "33.50",
      "ask": "33.54",
      "open": "33.74",
      "high": "33.74",
      "low": "32.90",
      "close": "33.54",
      "average": "33.2442",
      "volume": "277814",
      "turnover": "9235692.48",
      "trades": "708"
    },
    {
      "date": "2021-08-05",
      "bid": "33.46",
      "ask": "33.52",
      "open": "33.54",
      "high": "33.74",
      "low": "33.06",
      "close": "33.44",
      "average": "33.2831",
      "volume": "275341",
      "turnover": "9164196.36",
      "trades": "658"
    },
    {
      "date": "2021-08-06",
      "bid": "33.42",
      "ask": "33.52",
      "open": "33.42",
      "high": "33.58",
      "low": "33.06",
      "close": "33.50",
      "average": "33.3542",
      "volume": "236786",
      "turnover": "7897848.82",
      "trades": "425"
    },
    {
      "date": "2021-08-09",
      "bid": "34.06",
      "ask": "34.12",
      "open": "33.50",
      "high": "34.26",
      "low": "33.20",
      "close": "34.08",
      "average": "33.7514",
      "volume": "267971",
      "turnover": "9044406.76",
      "trades": "592"
    },
    {
      "date": "2021-08-10",
      "bid": "34.14",
      "ask": "34.22",
      "open": "34.30",
      "high": "34.36",
      "low": "33.74",
      "close": "34.28",
      "average": "34.1498",
      "volume": "183920",
      "turnover": "6280830.96",
      "trades": "531"
    },
    {
      "date": "2021-08-11",
      "bid": "33.82",
      "ask": "33.90",
      "open": "34.30",
      "high": "34.56",
      "low": "33.60",
      "close": "33.84",
      "average": "33.8601",
      "volume": "181029",
      "turnover": "6129644.5",
      "trades": "478"
    },
    {
      "date": "2021-08-12",
      "bid": "33.22",
      "ask": "33.26",
      "open": "33.50",
      "high": "34.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.629",
      "volume": "193401",
      "turnover": "6503881.08",
      "trades": "502"
    },
    {
      "date": "2021-08-13",
      "bid": "33.28",
      "ask": "33.32",
      "open": "33.50",
      "high": "33.52",
      "low": "33.04",
      "close": "33.22",
      "average": "33.2637",
      "volume": "203448",
      "turnover": "6767437.71",
      "trades": "469"
    },
    {
      "date": "2021-08-16",
      "bid": "32.60",
      "ask": "32.68",
      "open": "33.22",
      "high": "33.22",
      "low": "32.40",
      "close": "32.64",
      "average": "32.8513",
      "volume": "323538",
      "turnover": "10628558.69",
      "trades": "662"
    },
    {
      "date": "2021-08-17",
      "bid": "32.66",
      "ask": "32.72",
      "open": "32.40",
      "high": "32.94",
      "low": "32.00",
      "close": "32.66",
      "average": "32.3457",
      "volume": "221158",
      "turnover": "7153372.24",
      "trades": "520"
    },
    {
      "date": "2021-08-18",
      "bid": "32.74",
      "ask": "32.84",
      "open": "32.66",
      "high": "33.00",
      "low": "32.26",
      "close": "32.80",
      "average": "32.621",
      "volume": "241242",
      "turnover": "7869545.26",
      "trades": "476"
    },
    {
      "date": "2021-08-19",
      "bid": "33.00",
      "ask": "33.02",
      "open": "32.80",
      "high": "33.32",
      "low": "32.34",
      "close": "32.86",
      "average": "32.8016",
      "volume": "374367",
      "turnover": "12279824.84",
      "trades": "841"
    },
    {
      "date": "2021-08-20",
      "bid": "33.06",
      "ask": "33.12",
      "open": "32.96",
      "high": "33.26",
      "low": "32.34",
      "close": "33.10",
      "average": "32.7922",
      "volume": "470576",
      "turnover": "15431215.16",
      "trades": "769"
    },
    {
      "date": "2021-08-23",
      "bid": "33.68",
      "ask": "33.72",
      "open": "32.64",
      "high": "34.00",
      "low": "32.64",
      "close": "33.72",
      "average": "33.5597",
      "volume": "401488",
      "turnover": "13473811.66",
      "trades": "815"
    },
    {
      "date": "2021-08-24",
      "bid": "33.46",
      "ask": "33.52",
      "open": "33.14",
      "high": "33.98",
      "low": "33.10",
      "close": "33.54",
      "average": "33.4737",
      "volume": "271590",
      "turnover": "9091131.86",
      "trades": "520"
    },
    {
      "date": "2021-08-25",
      "bid": "33.70",
      "ask": "33.76",
      "open": "33.58",
      "high": "34.40",
      "low": "33.40",
      "close": "33.82",
      "average": "33.9768",
      "volume": "399789",
      "turnover": "13583511.48",
      "trades": "857"
    },
    {
      "date": "2021-08-26",
      "bid": "33.06",
      "ask": "33.10",
      "open": "33.56",
      "high": "33.60",
      "low": "33.04",
      "close": "33.26",
      "average": "33.2806",
      "volume": "289658",
      "turnover": "9639991.64",
      "trades": "683"
    },
    {
      "date": "2021-08-27",
      "bid": "33.28",
      "ask": "33.32",
      "open": "33.26",
      "high": "33.68",
      "low": "33.00",
      "close": "33.30",
      "average": "33.3413",
      "volume": "224285",
      "turnover": "7478041.04",
      "trades": "410"
    },
    {
      "date": "2021-08-30",
      "bid": "33.14",
      "ask": "33.26",
      "open": "33.50",
      "high": "33.64",
      "low": "33.06",
      "close": "33.16",
      "average": "33.3351",
      "volume": "172307",
      "turnover": "5743875.36",
      "trades": "357"
    },
    {
      "date": "2021-08-31",
      "bid": "34.22",
      "ask": "34.28",
      "open": "33.88",
      "high": "34.30",
      "low": "32.86",
      "close": "34.30",
      "average": "33.7481",
      "volume": "532655",
      "turnover": "17975146.09",
      "trades": "968"
    },
    {
      "date": "2021-09-01",
      "bid": "34.74",
      "ask": "34.82",
      "open": "34.30",
      "high": "34.92",
      "low": "33.76",
      "close": "34.80",
      "average": "34.4852",
      "volume": "545719",
      "turnover": "18911424.22",
      "trades": "787"
    },
    {
      "date": "2021-09-02",
      "bid": "33.68",
      "ask": "33.74",
      "open": "34.80",
      "high": "35.00",
      "low": "33.60",
      "close": "33.68",
      "average": "33.9385",
      "volume": "534260",
      "turnover": "18131960.76",
      "trades": "993"
    },
    {
      "date": "2021-09-03",
      "bid": "33.34",
      "ask": "33.44",
      "open": "33.68",
      "high": "34.38",
      "low": "33.30",
      "close": "33.32",
      "average": "33.7761",
      "volume": "289802",
      "turnover": "9788423.4",
      "trades": "470"
    },
    {
      "date": "2021-09-06",
      "bid": "33.28",
      "ask": "33.32",
      "open": "33.32",
      "high": "33.74",
      "low": "33.24",
      "close": "33.28",
      "average": "33.5165",
      "volume": "135539",
      "turnover": "4542799.66",
      "trades": "392"
    },
    {
      "date": "2021-09-07",
      "bid": "33.20",
      "ask": "33.26",
      "open": "33.28",
      "high": "33.42",
      "low": "32.98",
      "close": "33.22",
      "average": "33.20",
      "volume": "156906",
      "turnover": "5209316.82",
      "trades": "461"
    },
    {
      "date": "2021-09-08",
      "bid": "32.76",
      "ask": "32.80",
      "open": "33.20",
      "high": "33.20",
      "low": "32.66",
      "close": "32.76",
      "average": "32.8787",
      "volume": "282995",
      "turnover": "9304501.96",
      "trades": "832"
    },
    {
      "date": "2021-09-09",
      "bid": "32.90",
      "ask": "32.98",
      "open": "32.76",
      "high": "32.98",
      "low": "32.22",
      "close": "32.92",
      "average": "32.486",
      "volume": "224637",
      "turnover": "7297552.86",
      "trades": "642"
    },
    {
      "date": "2021-09-10",
      "bid": "32.78",
      "ask": "32.84",
      "open": "33.00",
      "high": "33.02",
      "low": "32.40",
      "close": "32.72",
      "average": "32.6517",
      "volume": "203156",
      "turnover": "6633193.88",
      "trades": "576"
    },
    {
      "date": "2021-09-13",
      "bid": "32.70",
      "ask": "32.86",
      "open": "32.70",
      "high": "32.92",
      "low": "32.40",
      "close": "32.78",
      "average": "32.5921",
      "volume": "298072",
      "turnover": "9714806.02",
      "trades": "657"
    },
    {
      "date": "2021-09-14",
      "bid": "32.46",
      "ask": "32.50",
      "open": "32.78",
      "high": "33.00",
      "low": "32.34",
      "close": "32.42",
      "average": "32.6051",
      "volume": "155204",
      "turnover": "5060446.08",
      "trades": "441"
    },
    {
      "date": "2021-09-15",
      "bid": "32.16",
      "ask": "32.30",
      "open": "32.40",
      "high": "32.42",
      "low": "31.80",
      "close": "32.10",
      "average": "32.037",
      "volume": "269644",
      "turnover": "8638594.24",
      "trades": "571"
    },
    {
      "date": "2021-09-16",
      "bid": "31.92",
      "ask": "31.98",
      "open": "32.10",
      "high": "32.28",
      "low": "31.90",
      "close": "31.98",
      "average": "32.0298",
      "volume": "211086",
      "turnover": "6761039.54",
      "trades": "471"
    },
    {
      "date": "2021-09-17",
      "bid": "32.40",
      "ask": "32.46",
      "open": "31.98",
      "high": "32.46",
      "low": "31.90",
      "close": "32.42",
      "average": "32.235",
      "volume": "843687",
      "turnover": "27195871.96",
      "trades": "487"
    },
    {
      "date": "2021-09-20",
      "bid": "31.58",
      "ask": "31.64",
      "open": "32.30",
      "high": "32.30",
      "low": "31.30",
      "close": "31.66",
      "average": "31.5514",
      "volume": "318204",
      "turnover": "10039675.02",
      "trades": "619"
    },
    {
      "date": "2021-09-21",
      "bid": "31.04",
      "ask": "31.16",
      "open": "31.60",
      "high": "31.66",
      "low": "30.84",
      "close": "31.02",
      "average": "31.1902",
      "volume": "370543",
      "turnover": "11556941.77",
      "trades": "683"
    },
    {
      "date": "2021-09-22",
      "bid": "31.52",
      "ask": "31.62",
      "open": "31.02",
      "high": "32.00",
      "low": "31.02",
      "close": "31.46",
      "average": "31.6191",
      "volume": "253820",
      "turnover": "8025560",
      "trades": "671"
    },
    {
      "date": "2021-09-23",
      "bid": "32.20",
      "ask": "32.38",
      "open": "31.44",
      "high": "32.34",
      "low": "31.44",
      "close": "32.30",
      "average": "31.9408",
      "volume": "566880",
      "turnover": "18106512.27",
      "trades": "329"
    },
    {
      "date": "2021-09-24",
      "bid": "32.58",
      "ask": "32.70",
      "open": "32.50",
      "high": "32.80",
      "low": "31.92",
      "close": "32.70",
      "average": "32.4264",
      "volume": "215600",
      "turnover": "6991126.38",
      "trades": "511"
    },
    {
      "date": "2021-09-27",
      "bid": "32.36",
      "ask": "32.44",
      "open": "32.52",
      "high": "33.00",
      "low": "32.20",
      "close": "32.38",
      "average": "32.5588",
      "volume": "205300",
      "turnover": "6684293.09",
      "trades": "591"
    },
    {
      "date": "2021-09-28",
      "bid": "31.40",
      "ask": "31.48",
      "open": "32.50",
      "high": "32.50",
      "low": "31.34",
      "close": "31.46",
      "average": "31.8868",
      "volume": "183315",
      "turnover": "5845323.26",
      "trades": "439"
    },
    {
      "date": "2021-09-29",
      "bid": "30.88",
      "ask": "31.00",
      "open": "31.38",
      "high": "31.78",
      "low": "30.38",
      "close": "30.92",
      "average": "30.9777",
      "volume": "362539",
      "turnover": "11230957.78",
      "trades": "788"
    },
    {
      "date": "2021-09-30",
      "bid": "30.86",
      "ask": "31.00",
      "open": "30.94",
      "high": "31.32",
      "low": "30.58",
      "close": "30.96",
      "average": "30.8833",
      "volume": "100533",
      "turnover": "3104789.84",
      "trades": "309"
    },
    {
      "date": "2021-10-01",
      "bid": "30.62",
      "ask": "30.68",
      "open": "30.98",
      "high": "30.98",
      "low": "30.42",
      "close": "30.70",
      "average": "30.6643",
      "volume": "200638",
      "turnover": "6152488.52",
      "trades": "861"
    },
    {
      "date": "2021-10-04",
      "bid": "30.48",
      "ask": "30.56",
      "open": "30.70",
      "high": "30.80",
      "low": "30.26",
      "close": "30.48",
      "average": "30.5056",
      "volume": "179856",
      "turnover": "5486606.68",
      "trades": "481"
    },
    {
      "date": "2021-10-05",
      "bid": "30.12",
      "ask": "30.18",
      "open": "30.50",
      "high": "30.76",
      "low": "29.40",
      "close": "30.10",
      "average": "30.2845",
      "volume": "525595",
      "turnover": "15919978.3",
      "trades": "1093"
    },
    {
      "date": "2021-10-06",
      "bid": "30.16",
      "ask": "30.20",
      "open": "30.28",
      "high": "31.08",
      "low": "29.94",
      "close": "30.10",
      "average": "30.3248",
      "volume": "326073",
      "turnover": "9888251.68",
      "trades": "830"
    },
    {
      "date": "2021-10-07",
      "bid": "30.30",
      "ask": "30.36",
      "open": "30.16",
      "high": "30.42",
      "low": "29.94",
      "close": "30.42",
      "average": "30.1812",
      "volume": "174739",
      "turnover": "5274193.68",
      "trades": "369"
    },
    {
      "date": "2021-10-08",
      "bid": "30.34",
      "ask": "30.42",
      "open": "30.38",
      "high": "30.46",
      "low": "30.02",
      "close": "30.28",
      "average": "30.2346",
      "volume": "122059",
      "turnover": "3690237.42",
      "trades": "404"
    },
    {
      "date": "2021-10-11",
      "bid": "29.66",
      "ask": "29.74",
      "open": "30.48",
      "high": "30.96",
      "low": "29.66",
      "close": "29.80",
      "average": "30.12",
      "volume": "167155",
      "turnover": "5035838.48",
      "trades": "471"
    },
    {
      "date": "2021-10-12",
      "bid": "30.22",
      "ask": "30.30",
      "open": "29.80",
      "high": "30.26",
      "low": "29.08",
      "close": "30.26",
      "average": "29.7011",
      "volume": "302570",
      "turnover": "8986864.46",
      "trades": "860"
    },
    {
      "date": "2021-10-13",
      "bid": "30.58",
      "ask": "30.68",
      "open": "30.10",
      "high": "30.98",
      "low": "30.00",
      "close": "30.70",
      "average": "30.6616",
      "volume": "265783",
      "turnover": "8149436.44",
      "trades": "798"
    },
    {
      "date": "2021-10-14",
      "bid": "30.90",
      "ask": "30.96",
      "open": "30.56",
      "high": "31.00",
      "low": "30.48",
      "close": "31.00",
      "average": "30.7558",
      "volume": "110365",
      "turnover": "3394198.5",
      "trades": "366"
    },
    {
      "date": "2021-10-15",
      "bid": "31.08",
      "ask": "31.14",
      "open": "31.08",
      "high": "31.46",
      "low": "30.86",
      "close": "31.20",
      "average": "31.1424",
      "volume": "120274",
      "turnover": "3745744.86",
      "trades": "457"
    },
    {
      "date": "2021-10-18",
      "bid": "31.40",
      "ask": "31.46",
      "open": "30.88",
      "high": "31.64",
      "low": "30.88",
      "close": "31.46",
      "average": "31.3041",
      "volume": "315674",
      "turnover": "9882231.22",
      "trades": "502"
    },
    {
      "date": "2021-10-19",
      "bid": "30.98",
      "ask": "31.04",
      "open": "31.00",
      "high": "31.36",
      "low": "30.02",
      "close": "31.12",
      "average": "30.6753",
      "volume": "330331",
      "turnover": "10132998.19",
      "trades": "895"
    },
    {
      "date": "2021-10-20",
      "bid": "30.18",
      "ask": "30.22",
      "open": "31.12",
      "high": "31.12",
      "low": "29.40",
      "close": "30.26",
      "average": "30.0367",
      "volume": "361844",
      "turnover": "10868588.14",
      "trades": "816"
    },
    {
      "date": "2021-10-21",
      "bid": "29.92",
      "ask": "30.02",
      "open": "30.26",
      "high": "30.30",
      "low": "29.40",
      "close": "30.00",
      "average": "29.8283",
      "volume": "249512",
      "turnover": "7442519.02",
      "trades": "622"
    },
    {
      "date": "2021-10-22",
      "bid": "29.64",
      "ask": "29.70",
      "open": "29.88",
      "high": "29.92",
      "low": "29.40",
      "close": "29.74",
      "average": "29.6747",
      "volume": "122773",
      "turnover": "3643257.44",
      "trades": "378"
    },
    {
      "date": "2021-10-25",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.74",
      "high": "29.74",
      "low": "28.74",
      "close": "29.00",
      "average": "29.1672",
      "volume": "206651",
      "turnover": "6027712.26",
      "trades": "733"
    },
    {
      "date": "2021-10-26",
      "bid": "29.22",
      "ask": "29.26",
      "open": "29.20",
      "high": "29.86",
      "low": "28.80",
      "close": "29.20",
      "average": "29.4538",
      "volume": "193214",
      "turnover": "5690883.45",
      "trades": "489"
    },
    {
      "date": "2021-10-27",
      "bid": "30.26",
      "ask": "30.48",
      "open": "30.76",
      "high": "32.00",
      "low": "29.86",
      "close": "30.36",
      "average": "30.7875",
      "volume": "1698926",
      "turnover": "52301625.09",
      "trades": "3125"
    },
    {
      "date": "2021-10-28",
      "bid": "30.90",
      "ask": "31.00",
      "open": "30.36",
      "high": "31.12",
      "low": "29.12",
      "close": "31.00",
      "average": "30.5536",
      "volume": "1134658",
      "turnover": "34660060.52",
      "trades": "2388"
    },
    {
      "date": "2021-10-29",
      "bid": "30.30",
      "ask": "30.36",
      "open": "30.60",
      "high": "31.00",
      "low": "30.06",
      "close": "30.26",
      "average": "30.4384",
      "volume": "285846",
      "turnover": "8700668.5",
      "trades": "771"
    },
    {
      "date": "2021-11-01",
      "bid": "30.44",
      "ask": "30.48",
      "open": "30.00",
      "high": "30.52",
      "low": "29.78",
      "close": "30.52",
      "average": "30.2625",
      "volume": "152938",
      "turnover": "4628215.78",
      "trades": "406"
    },
    {
      "date": "2021-11-02",
      "bid": "30.86",
      "ask": "30.96",
      "open": "30.52",
      "high": "31.00",
      "low": "30.18",
      "close": "30.96",
      "average": "30.865",
      "volume": "270203",
      "turnover": "8339817.6",
      "trades": "725"
    },
    {
      "date": "2021-11-03",
      "bid": "30.98",
      "ask": "31.00",
      "open": "30.96",
      "high": "31.16",
      "low": "30.62",
      "close": "31.00",
      "average": "30.8705",
      "volume": "130349",
      "turnover": "4023934.52",
      "trades": "376"
    },
    {
      "date": "2021-11-04",
      "bid": "30.72",
      "ask": "30.78",
      "open": "30.80",
      "high": "31.46",
      "low": "30.72",
      "close": "30.80",
      "average": "31.0491",
      "volume": "150919",
      "turnover": "4685891.42",
      "trades": "414"
    },
    {
      "date": "2021-11-05",
      "bid": "31.38",
      "ask": "31.44",
      "open": "30.80",
      "high": "31.48",
      "low": "30.80",
      "close": "31.44",
      "average": "31.1302",
      "volume": "154036",
      "turnover": "4795835.13",
      "trades": "312"
    },
    {
      "date": "2021-11-08",
      "bid": "31.84",
      "ask": "31.90",
      "open": "31.44",
      "high": "32.00",
      "low": "31.28",
      "close": "31.96",
      "average": "31.7204",
      "volume": "138533",
      "turnover": "4394315.58",
      "trades": "386"
    },
    {
      "date": "2021-11-09",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.96",
      "high": "32.22",
      "low": "31.64",
      "close": "32.04",
      "average": "31.8887",
      "volume": "177263",
      "turnover": "5652556.46",
      "trades": "385"
    },
    {
      "date": "2021-11-10",
      "bid": "31.94",
      "ask": "32.00",
      "open": "32.06",
      "high": "32.50",
      "low": "31.90",
      "close": "32.00",
      "average": "32.1268",
      "volume": "134207",
      "turnover": "4311647.88",
      "trades": "423"
    },
    {
      "date": "2021-11-11",
      "bid": "31.58",
      "ask": "31.64",
      "open": "32.26",
      "high": "32.26",
      "low": "31.46",
      "close": "31.58",
      "average": "31.7128",
      "volume": "119420",
      "turnover": "3787148.16",
      "trades": "406"
    },
    {
      "date": "2021-11-12",
      "bid": "32.36",
      "ask": "32.40",
      "open": "31.98",
      "high": "32.40",
      "low": "31.58",
      "close": "32.40",
      "average": "32.1783",
      "volume": "244647",
      "turnover": "7872333.96",
      "trades": "666"
    },
    {
      "date": "2021-11-15",
      "bid": "32.28",
      "ask": "32.34",
      "open": "32.40",
      "high": "32.46",
      "low": "32.06",
      "close": "32.28",
      "average": "32.2656",
      "volume": "96695",
      "turnover": "3120147.04",
      "trades": "288"
    },
    {
      "date": "2021-11-16",
      "bid": "32.20",
      "ask": "32.26",
      "open": "32.00",
      "high": "32.32",
      "low": "31.82",
      "close": "32.22",
      "average": "32.1573",
      "volume": "165019",
      "turnover": "5306857.18",
      "trades": "413"
    },
    {
      "date": "2021-11-17",
      "bid": "32.34",
      "ask": "32.40",
      "open": "32.22",
      "high": "32.44",
      "low": "32.02",
      "close": "32.40",
      "average": "32.3249",
      "volume": "214182",
      "turnover": "6923221.76",
      "trades": "494"
    },
    {
      "date": "2021-11-18",
      "bid": "31.94",
      "ask": "32.02",
      "open": "32.40",
      "high": "32.40",
      "low": "31.90",
      "close": "31.90",
      "average": "32.0395",
      "volume": "99482",
      "turnover": "3187357.1",
      "trades": "361"
    },
    {
      "date": "2021-11-19",
      "bid": "31.32",
      "ask": "31.40",
      "open": "31.84",
      "high": "31.88",
      "low": "31.08",
      "close": "31.24",
      "average": "31.3253",
      "volume": "100375",
      "turnover": "3144278.16",
      "trades": "270"
    },
    {
      "date": "2021-11-22",
      "bid": "30.62",
      "ask": "30.72",
      "open": "31.40",
      "high": "31.54",
      "low": "30.60",
      "close": "30.60",
      "average": "30.9145",
      "volume": "136164",
      "turnover": "4209436.3",
      "trades": "406"
    },
    {
      "date": "2021-11-23",
      "bid": "30.32",
      "ask": "30.42",
      "open": "30.60",
      "high": "30.76",
      "low": "30.28",
      "close": "30.32",
      "average": "30.4773",
      "volume": "90830",
      "turnover": "2768255.08",
      "trades": "297"
    },
    {
      "date": "2021-11-24",
      "bid": "30.56",
      "ask": "30.66",
      "open": "30.32",
      "high": "30.88",
      "low": "30.30",
      "close": "30.64",
      "average": "30.6059",
      "volume": "179266",
      "turnover": "5486371.4",
      "trades": "507"
    },
    {
      "date": "2021-11-25",
      "bid": "30.68",
      "ask": "30.82",
      "open": "31.00",
      "high": "31.16",
      "low": "30.50",
      "close": "30.72",
      "average": "30.7767",
      "volume": "74012",
      "turnover": "2277853.27",
      "trades": "261"
    },
    {
      "date": "2021-11-26",
      "bid": "29.32",
      "ask": "29.52",
      "open": "30.50",
      "high": "30.50",
      "low": "29.10",
      "close": "29.34",
      "average": "29.8222",
      "volume": "370247",
      "turnover": "11041573.96",
      "trades": "665"
    },
    {
      "date": "2021-11-29",
      "bid": "28.32",
      "ask": "28.44",
      "open": "29.34",
      "high": "29.46",
      "low": "28.32",
      "close": "28.40",
      "average": "28.8925",
      "volume": "420955",
      "turnover": "12162331.94",
      "trades": "685"
    },
    {
      "date": "2021-11-30",
      "bid": "27.72",
      "ask": "27.82",
      "open": "28.40",
      "high": "28.46",
      "low": "27.30",
      "close": "27.62",
      "average": "27.7669",
      "volume": "336156",
      "turnover": "9333996.92",
      "trades": "683"
    },
    {
      "date": "2021-12-01",
      "bid": "28.88",
      "ask": "29.02",
      "open": "27.64",
      "high": "29.14",
      "low": "27.64",
      "close": "29.04",
      "average": "28.2438",
      "volume": "373270",
      "turnover": "10542580.92",
      "trades": "375"
    },
    {
      "date": "2021-12-02",
      "bid": "28.56",
      "ask": "28.62",
      "open": "29.12",
      "high": "29.12",
      "low": "27.74",
      "close": "28.80",
      "average": "28.3303",
      "volume": "219055",
      "turnover": "6205892.72",
      "trades": "586"
    },
    {
      "date": "2021-12-03",
      "bid": "27.76",
      "ask": "27.84",
      "open": "28.62",
      "high": "30.02",
      "low": "27.74",
      "close": "27.88",
      "average": "28.6743",
      "volume": "179102",
      "turnover": "5135906.04",
      "trades": "369"
    },
    {
      "date": "2021-12-06",
      "bid": "28.44",
      "ask": "28.50",
      "open": "27.86",
      "high": "28.50",
      "low": "27.82",
      "close": "28.50",
      "average": "28.0853",
      "volume": "91295",
      "turnover": "2563573.98",
      "trades": "230"
    },
    {
      "date": "2021-12-07",
      "bid": "28.56",
      "ask": "28.70",
      "open": "28.50",
      "high": "28.80",
      "low": "28.20",
      "close": "28.76",
      "average": "28.4935",
      "volume": "91063",
      "turnover": "2594701.68",
      "trades": "219"
    },
    {
      "date": "2021-12-08",
      "bid": "28.40",
      "ask": "28.52",
      "open": "28.70",
      "high": "28.82",
      "low": "28.16",
      "close": "28.32",
      "average": "28.4895",
      "volume": "99177",
      "turnover": "2825498.36",
      "trades": "238"
    },
    {
      "date": "2021-12-09",
      "bid": "28.54",
      "ask": "28.58",
      "open": "28.50",
      "high": "28.80",
      "low": "28.32",
      "close": "28.52",
      "average": "28.4899",
      "volume": "78672",
      "turnover": "2241358.62",
      "trades": "219"
    },
    {
      "date": "2021-12-10",
      "bid": "28.06",
      "ask": "28.16",
      "open": "28.20",
      "high": "28.38",
      "low": "27.98",
      "close": "28.16",
      "average": "28.1852",
      "volume": "86329",
      "turnover": "2433221.58",
      "trades": "215"
    },
    {
      "date": "2021-12-13",
      "bid": "29.80",
      "ask": "29.88",
      "open": "28.06",
      "high": "30.70",
      "low": "28.06",
      "close": "29.90",
      "average": "29.9053",
      "volume": "2270641",
      "turnover": "67965350.14",
      "trades": "1339"
    },
    {
      "date": "2021-12-14",
      "bid": "30.00",
      "ask": "30.08",
      "open": "29.52",
      "high": "30.18",
      "low": "29.40",
      "close": "29.96",
      "average": "29.8462",
      "volume": "401339",
      "turnover": "11978484.86",
      "trades": "926"
    },
    {
      "date": "2021-12-15",
      "bid": "29.26",
      "ask": "29.38",
      "open": "29.96",
      "high": "30.06",
      "low": "29.00",
      "close": "29.38",
      "average": "29.5898",
      "volume": "386206",
      "turnover": "11429732.77",
      "trades": "447"
    },
    {
      "date": "2021-12-16",
      "bid": "28.76",
      "ask": "28.84",
      "open": "29.36",
      "high": "29.78",
      "low": "28.76",
      "close": "28.84",
      "average": "29.0297",
      "volume": "624961",
      "turnover": "18142429.98",
      "trades": "748"
    },
    {
      "date": "2021-12-17",
      "bid": "27.80",
      "ask": "27.86",
      "open": "28.84",
      "high": "28.84",
      "low": "27.58",
      "close": "27.72",
      "average": "28.1166",
      "volume": "183174",
      "turnover": "5150236.44",
      "trades": "410"
    },
    {
      "date": "2021-12-20",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.84",
      "high": "27.84",
      "low": "26.80",
      "close": "26.98",
      "average": "27.0328",
      "volume": "563050",
      "turnover": "15220842.6",
      "trades": "782"
    },
    {
      "date": "2021-12-21",
      "bid": "27.68",
      "ask": "27.78",
      "open": "27.52",
      "high": "27.86",
      "low": "27.36",
      "close": "27.70",
      "average": "27.618",
      "volume": "178981",
      "turnover": "4943182.74",
      "trades": "428"
    },
    {
      "date": "2021-12-22",
      "bid": "28.56",
      "ask": "28.66",
      "open": "27.22",
      "high": "28.72",
      "low": "27.22",
      "close": "28.72",
      "average": "28.2774",
      "volume": "171398",
      "turnover": "4846684.46",
      "trades": "492"
    },
    {
      "date": "2021-12-23",
      "bid": "28.78",
      "ask": "28.82",
      "open": "28.88",
      "high": "29.18",
      "low": "28.60",
      "close": "28.78",
      "average": "28.8984",
      "volume": "200715",
      "turnover": "5800336.48",
      "trades": "410"
    },
    {
      "date": "2021-12-27",
      "bid": "29.04",
      "ask": "29.12",
      "open": "28.80",
      "high": "29.28",
      "low": "28.80",
      "close": "29.16",
      "average": "29.1813",
      "volume": "2293884",
      "turnover": "66938537.18",
      "trades": "420"
    },
    {
      "date": "2021-12-28",
      "bid": "29.04",
      "ask": "29.12",
      "open": "29.18",
      "high": "29.34",
      "low": "28.46",
      "close": "29.02",
      "average": "28.8834",
      "volume": "537263",
      "turnover": "15514637.27",
      "trades": "861"
    },
    {
      "date": "2021-12-29",
      "bid": "28.98",
      "ask": "29.00",
      "open": "28.98",
      "high": "29.10",
      "low": "28.70",
      "close": "29.00",
      "average": "28.916",
      "volume": "225056",
      "turnover": "6508077.82",
      "trades": "467"
    },
    {
      "date": "2021-12-30",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.02",
      "high": "29.26",
      "low": "28.92",
      "close": "29.20",
      "average": "29.0799",
      "volume": "226056",
      "turnover": "6573855.96",
      "trades": "522"
    },
    {
      "date": "2022-01-03",
      "bid": "30.76",
      "ask": "30.80",
      "open": "29.02",
      "high": "30.86",
      "low": "29.02",
      "close": "30.64",
      "average": "30.2743",
      "volume": "521810",
      "turnover": "15796332.38",
      "trades": "1140"
    },
    {
      "date": "2022-01-04",
      "bid": "31.12",
      "ask": "31.18",
      "open": "30.98",
      "high": "31.24",
      "low": "30.84",
      "close": "31.14",
      "average": "31.0396",
      "volume": "196463",
      "turnover": "6098141.7",
      "trades": "561"
    },
    {
      "date": "2022-01-05",
      "bid": "31.50",
      "ask": "31.56",
      "open": "31.50",
      "high": "31.70",
      "low": "31.20",
      "close": "31.54",
      "average": "31.4633",
      "volume": "113092",
      "turnover": "3558248",
      "trades": "225"
    },
    {
      "date": "2022-01-07",
      "bid": "30.30",
      "ask": "30.40",
      "open": "31.00",
      "high": "31.16",
      "low": "29.92",
      "close": "30.40",
      "average": "30.3926",
      "volume": "287513",
      "turnover": "8739100.56",
      "trades": "525"
    },
    {
      "date": "2022-01-10",
      "bid": "29.62",
      "ask": "29.70",
      "open": "30.40",
      "high": "30.40",
      "low": "29.54",
      "close": "29.70",
      "average": "29.9815",
      "volume": "160037",
      "turnover": "4798145.55",
      "trades": "461"
    },
    {
      "date": "2022-01-11",
      "bid": "29.04",
      "ask": "29.10",
      "open": "29.70",
      "high": "30.04",
      "low": "29.04",
      "close": "29.20",
      "average": "29.4295",
      "volume": "186401",
      "turnover": "5485393.78",
      "trades": "469"
    },
    {
      "date": "2022-01-12",
      "bid": "29.44",
      "ask": "29.52",
      "open": "29.20",
      "high": "29.62",
      "low": "29.16",
      "close": "29.50",
      "average": "29.4454",
      "volume": "108024",
      "turnover": "3180811.04",
      "trades": "336"
    },
    {
      "date": "2022-01-13",
      "bid": "30.12",
      "ask": "30.22",
      "open": "29.12",
      "high": "30.44",
      "low": "29.12",
      "close": "30.10",
      "average": "29.997",
      "volume": "182154",
      "turnover": "5464081.14",
      "trades": "515"
    },
    {
      "date": "2022-01-14",
      "bid": "29.52",
      "ask": "29.58",
      "open": "30.02",
      "high": "30.32",
      "low": "29.52",
      "close": "29.54",
      "average": "29.9341",
      "volume": "195741",
      "turnover": "5863293.1",
      "trades": "271"
    },
    {
      "date": "2022-01-17",
      "bid": "29.86",
      "ask": "29.96",
      "open": "30.00",
      "high": "30.14",
      "low": "29.70",
      "close": "29.82",
      "average": "29.8413",
      "volume": "136854",
      "turnover": "4083852.88",
      "trades": "305"
    },
    {
      "date": "2022-01-18",
      "bid": "28.54",
      "ask": "28.72",
      "open": "30.00",
      "high": "30.00",
      "low": "28.34",
      "close": "28.44",
      "average": "28.8909",
      "volume": "247385",
      "turnover": "7151303.64",
      "trades": "576"
    },
    {
      "date": "2022-01-19",
      "bid": "28.46",
      "ask": "28.54",
      "open": "28.44",
      "high": "28.66",
      "low": "28.06",
      "close": "28.44",
      "average": "28.3838",
      "volume": "172537",
      "turnover": "4897016.28",
      "trades": "500"
    },
    {
      "date": "2022-01-20",
      "bid": "28.54",
      "ask": "28.66",
      "open": "28.34",
      "high": "28.86",
      "low": "28.16",
      "close": "28.54",
      "average": "28.4653",
      "volume": "325361",
      "turnover": "9261494.65",
      "trades": "719"
    },
    {
      "date": "2022-01-21",
      "bid": "28.06",
      "ask": "28.20",
      "open": "29.00",
      "high": "29.00",
      "low": "27.74",
      "close": "28.12",
      "average": "28.1323",
      "volume": "533564",
      "turnover": "15010483.5",
      "trades": "883"
    },
    {
      "date": "2022-01-24",
      "bid": "26.60",
      "ask": "26.74",
      "open": "28.30",
      "high": "28.30",
      "low": "26.36",
      "close": "26.54",
      "average": "26.9687",
      "volume": "573852",
      "turnover": "15472627.26",
      "trades": "957"
    },
    {
      "date": "2022-01-25",
      "bid": "26.22",
      "ask": "26.32",
      "open": "26.60",
      "high": "27.60",
      "low": "25.90",
      "close": "26.22",
      "average": "26.5875",
      "volume": "288390",
      "turnover": "7667574",
      "trades": "610"
    },
    {
      "date": "2022-01-26",
      "bid": "26.98",
      "ask": "27.08",
      "open": "26.40",
      "high": "27.48",
      "low": "26.40",
      "close": "26.92",
      "average": "27.0841",
      "volume": "118533",
      "turnover": "3210323.61",
      "trades": "346"
    },
    {
      "date": "2022-01-27",
      "bid": "27.94",
      "ask": "28.02",
      "open": "27.00",
      "high": "28.54",
      "low": "26.54",
      "close": "28.14",
      "average": "27.893",
      "volume": "252004",
      "turnover": "7029245.6",
      "trades": "583"
    },
    {
      "date": "2022-01-28",
      "bid": "28.34",
      "ask": "28.44",
      "open": "28.50",
      "high": "28.50",
      "low": "27.52",
      "close": "28.44",
      "average": "28.1099",
      "volume": "333835",
      "turnover": "9384068.61",
      "trades": "681"
    },
    {
      "date": "2022-01-31",
      "bid": "28.44",
      "ask": "28.54",
      "open": "28.50",
      "high": "28.80",
      "low": "27.70",
      "close": "28.60",
      "average": "28.3753",
      "volume": "193624",
      "turnover": "5493074.28",
      "trades": "533"
    },
    {
      "date": "2022-02-01",
      "bid": "28.80",
      "ask": "28.88",
      "open": "28.80",
      "high": "28.96",
      "low": "28.48",
      "close": "28.82",
      "average": "28.7322",
      "volume": "172150",
      "turnover": "4946179.68",
      "trades": "517"
    },
    {
      "date": "2022-02-02",
      "bid": "27.72",
      "ask": "27.82",
      "open": "28.48",
      "high": "28.72",
      "low": "27.58",
      "close": "27.70",
      "average": "27.9298",
      "volume": "424276",
      "turnover": "11849905.42",
      "trades": "961"
    },
    {
      "date": "2022-02-03",
      "bid": "27.48",
      "ask": "27.56",
      "open": "27.68",
      "high": "27.78",
      "low": "27.20",
      "close": "27.42",
      "average": "27.4247",
      "volume": "167045",
      "turnover": "4581164.82",
      "trades": "498"
    },
    {
      "date": "2022-02-04",
      "bid": "27.36",
      "ask": "27.48",
      "open": "27.16",
      "high": "27.68",
      "low": "27.16",
      "close": "27.46",
      "average": "27.5082",
      "volume": "211612",
      "turnover": "5821016.62",
      "trades": "465"
    },
    {
      "date": "2022-02-07",
      "bid": "26.92",
      "ask": "27.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.3533",
      "volume": "235615",
      "turnover": "6444859.07",
      "trades": "565"
    },
    {
      "date": "2022-02-08",
      "bid": "28.02",
      "ask": "28.42",
      "open": "28.94",
      "high": "30.50",
      "low": "27.88",
      "close": "28.00",
      "average": "28.8067",
      "volume": "920492",
      "turnover": "26450436.95",
      "trades": "1329"
    },
    {
      "date": "2022-02-09",
      "bid": "27.62",
      "ask": "27.78",
      "open": "29.00",
      "high": "29.00",
      "low": "27.08",
      "close": "27.62",
      "average": "27.5237",
      "volume": "3947967",
      "turnover": "108606458.86",
      "trades": "1050"
    },
    {
      "date": "2022-02-10",
      "bid": "29.58",
      "ask": "29.72",
      "open": "28.00",
      "high": "29.98",
      "low": "27.42",
      "close": "29.68",
      "average": "28.8584",
      "volume": "1267288",
      "turnover": "36572830.7",
      "trades": "2027"
    },
    {
      "date": "2022-02-11",
      "bid": "28.50",
      "ask": "28.60",
      "open": "29.80",
      "high": "29.80",
      "low": "28.46",
      "close": "28.56",
      "average": "28.7189",
      "volume": "113037",
      "turnover": "3246288.92",
      "trades": "363"
    },
    {
      "date": "2022-02-14",
      "bid": "26.50",
      "ask": "26.62",
      "open": "27.84",
      "high": "27.84",
      "low": "26.16",
      "close": "26.46",
      "average": "26.7182",
      "volume": "468383",
      "turnover": "12514083.8",
      "trades": "1015"
    },
    {
      "date": "2022-02-15",
      "bid": "26.86",
      "ask": "26.96",
      "open": "26.50",
      "high": "27.00",
      "low": "26.12",
      "close": "26.80",
      "average": "26.4414",
      "volume": "374355",
      "turnover": "9898676.63",
      "trades": "684"
    },
    {
      "date": "2022-02-16",
      "bid": "26.76",
      "ask": "26.84",
      "open": "26.90",
      "high": "27.54",
      "low": "26.68",
      "close": "26.74",
      "average": "26.9387",
      "volume": "117114",
      "turnover": "3154861.42",
      "trades": "317"
    },
    {
      "date": "2022-02-17",
      "bid": "25.54",
      "ask": "25.70",
      "open": "27.14",
      "high": "27.14",
      "low": "25.46",
      "close": "25.46",
      "average": "25.9476",
      "volume": "204230",
      "turnover": "5299257.96",
      "trades": "484"
    },
    {
      "date": "2022-02-18",
      "bid": "24.68",
      "ask": "24.84",
      "open": "25.46",
      "high": "25.92",
      "low": "24.40",
      "close": "24.58",
      "average": "24.8797",
      "volume": "363373",
      "turnover": "9040586.21",
      "trades": "794"
    },
    {
      "date": "2022-02-21",
      "bid": "23.94",
      "ask": "24.04",
      "open": "24.58",
      "high": "24.62",
      "low": "23.84",
      "close": "23.84",
      "average": "24.2705",
      "volume": "374547",
      "turnover": "9091147.64",
      "trades": "752"
    },
    {
      "date": "2022-02-22",
      "bid": "24.50",
      "ask": "24.64",
      "open": "23.60",
      "high": "24.96",
      "low": "23.22",
      "close": "24.50",
      "average": "24.4377",
      "volume": "354437",
      "turnover": "8661785.94",
      "trades": "528"
    },
    {
      "date": "2022-02-23",
      "bid": "24.54",
      "ask": "24.66",
      "open": "24.98",
      "high": "25.22",
      "low": "24.50",
      "close": "24.50",
      "average": "24.9426",
      "volume": "263308",
      "turnover": "6569686.95",
      "trades": "719"
    },
    {
      "date": "2022-02-24",
      "bid": "23.74",
      "ask": "23.82",
      "open": "23.50",
      "high": "23.98",
      "low": "22.60",
      "close": "23.64",
      "average": "23.2005",
      "volume": "358013",
      "turnover": "8306099.86",
      "trades": "658"
    },
    {
      "date": "2022-02-25",
      "bid": "24.22",
      "ask": "24.34",
      "open": "23.64",
      "high": "24.46",
      "low": "23.28",
      "close": "24.26",
      "average": "23.9652",
      "volume": "111818",
      "turnover": "2679824.77",
      "trades": "255"
    },
    {
      "date": "2022-02-28",
      "bid": "24.74",
      "ask": "24.80",
      "open": "25.98",
      "high": "25.98",
      "low": "23.98",
      "close": "24.80",
      "average": "24.5344",
      "volume": "349686",
      "turnover": "8579322.74",
      "trades": "718"
    },
    {
      "date": "2022-03-01",
      "bid": "24.10",
      "ask": "24.18",
      "open": "24.80",
      "high": "25.14",
      "low": "24.10",
      "close": "24.18",
      "average": "24.5569",
      "volume": "355509",
      "turnover": "8730189.94",
      "trades": "781"
    },
    {
      "date": "2022-03-02",
      "bid": "23.64",
      "ask": "23.72",
      "open": "24.10",
      "high": "24.10",
      "low": "23.26",
      "close": "23.66",
      "average": "23.5557",
      "volume": "200408",
      "turnover": "4720836.98",
      "trades": "499"
    },
    {
      "date": "2022-03-03",
      "bid": "22.82",
      "ask": "22.94",
      "open": "23.66",
      "high": "24.24",
      "low": "22.68",
      "close": "22.98",
      "average": "23.1635",
      "volume": "256799",
      "turnover": "5948241.2",
      "trades": "555"
    },
    {
      "date": "2022-03-04",
      "bid": "22.20",
      "ask": "22.32",
      "open": "22.90",
      "high": "22.90",
      "low": "21.92",
      "close": "22.16",
      "average": "22.2684",
      "volume": "822788",
      "turnover": "18321980.29",
      "trades": "1038"
    },
    {
      "date": "2022-03-07",
      "bid": "21.84",
      "ask": "22.16",
      "open": "22.00",
      "high": "22.18",
      "low": "20.78",
      "close": "21.86",
      "average": "21.4525",
      "volume": "752172",
      "turnover": "16134766.46",
      "trades": "865"
    },
    {
      "date": "2022-03-08",
      "bid": "21.78",
      "ask": "21.96",
      "open": "21.14",
      "high": "22.64",
      "low": "21.14",
      "close": "21.80",
      "average": "22.1195",
      "volume": "244337",
      "turnover": "5404572.61",
      "trades": "557"
    },
    {
      "date": "2022-03-09",
      "bid": "22.72",
      "ask": "22.86",
      "open": "21.88",
      "high": "23.32",
      "low": "21.88",
      "close": "22.76",
      "average": "22.6935",
      "volume": "1137548",
      "turnover": "25817802.28",
      "trades": "1778"
    },
    {
      "date": "2022-03-10",
      "bid": "23.00",
      "ask": "23.04",
      "open": "22.76",
      "high": "23.34",
      "low": "22.12",
      "close": "23.04",
      "average": "22.7469",
      "volume": "202830",
      "turnover": "4613757.18",
      "trades": "449"
    },
    {
      "date": "2022-03-11",
      "bid": "23.30",
      "ask": "23.44",
      "open": "23.32",
      "high": "23.96",
      "low": "23.14",
      "close": "23.40",
      "average": "23.5697",
      "volume": "356761",
      "turnover": "8408755.66",
      "trades": "734"
    },
    {
      "date": "2022-03-14",
      "bid": "24.46",
      "ask": "24.54",
      "open": "23.40",
      "high": "24.64",
      "low": "23.40",
      "close": "24.50",
      "average": "24.1393",
      "volume": "439652",
      "turnover": "10612930.76",
      "trades": "679"
    },
    {
      "date": "2022-03-15",
      "bid": "23.76",
      "ask": "23.86",
      "open": "24.50",
      "high": "24.58",
      "low": "23.14",
      "close": "23.84",
      "average": "23.7371",
      "volume": "428812",
      "turnover": "10179124.94",
      "trades": "641"
    },
    {
      "date": "2022-03-16",
      "bid": "25.20",
      "ask": "25.28",
      "open": "24.74",
      "high": "25.28",
      "low": "24.50",
      "close": "25.24",
      "average": "24.9378",
      "volume": "323873",
      "turnover": "8076676.16",
      "trades": "674"
    },
    {
      "date": "2022-03-17",
      "bid": "25.60",
      "ask": "25.68",
      "open": "25.68",
      "high": "26.06",
      "low": "25.18",
      "close": "25.60",
      "average": "25.6531",
      "volume": "274938",
      "turnover": "7053004.2",
      "trades": "537"
    },
    {
      "date": "2022-03-18",
      "bid": "26.12",
      "ask": "26.20",
      "open": "25.60",
      "high": "26.20",
      "low": "25.58",
      "close": "26.12",
      "average": "25.9402",
      "volume": "201011",
      "turnover": "5214271.05",
      "trades": "392"
    },
    {
      "date": "2022-03-21",
      "bid": "26.60",
      "ask": "26.74",
      "open": "26.14",
      "high": "26.86",
      "low": "26.06",
      "close": "26.70",
      "average": "26.5186",
      "volume": "177977",
      "turnover": "4719932.38",
      "trades": "425"
    },
    {
      "date": "2022-03-22",
      "bid": "27.24",
      "ask": "27.40",
      "open": "26.88",
      "high": "27.68",
      "low": "26.68",
      "close": "27.28",
      "average": "27.2541",
      "volume": "203417",
      "turnover": "5543952.01",
      "trades": "466"
    },
    {
      "date": "2022-03-23",
      "bid": "26.96",
      "ask": "27.04",
      "open": "27.68",
      "high": "27.68",
      "low": "26.22",
      "close": "26.92",
      "average": "26.6935",
      "volume": "165804",
      "turnover": "4425861.82",
      "trades": "497"
    },
    {
      "date": "2022-03-24",
      "bid": "26.76",
      "ask": "26.84",
      "open": "27.00",
      "high": "27.32",
      "low": "26.26",
      "close": "26.74",
      "average": "26.7284",
      "volume": "142825",
      "turnover": "3817314.54",
      "trades": "362"
    },
    {
      "date": "2022-03-25",
      "bid": "27.06",
      "ask": "27.20",
      "open": "27.18",
      "high": "27.40",
      "low": "26.54",
      "close": "27.14",
      "average": "27.0357",
      "volume": "108596",
      "turnover": "2935971.88",
      "trades": "386"
    },
    {
      "date": "2022-03-28",
      "bid": "27.34",
      "ask": "27.44",
      "open": "27.20",
      "high": "28.20",
      "low": "27.06",
      "close": "27.32",
      "average": "27.3673",
      "volume": "1494964",
      "turnover": "40913193.1",
      "trades": "512"
    },
    {
      "date": "2022-03-29",
      "bid": "28.14",
      "ask": "28.22",
      "open": "27.80",
      "high": "28.22",
      "low": "27.18",
      "close": "28.14",
      "average": "27.6788",
      "volume": "91463",
      "turnover": "2531586.98",
      "trades": "322"
    },
    {
      "date": "2022-03-30",
      "bid": "27.78",
      "ask": "27.92",
      "open": "28.20",
      "high": "28.20",
      "low": "27.66",
      "close": "27.94",
      "average": "27.9583",
      "volume": "151980",
      "turnover": "4249223.83",
      "trades": "294"
    },
    {
      "date": "2022-03-31",
      "bid": "28.92",
      "ask": "28.98",
      "open": "27.94",
      "high": "29.06",
      "low": "27.94",
      "close": "28.88",
      "average": "28.5504",
      "volume": "320214",
      "turnover": "9142023.89",
      "trades": "742"
    },
    {
      "date": "2022-04-01",
      "bid": "28.62",
      "ask": "28.80",
      "open": "28.88",
      "high": "29.16",
      "low": "28.56",
      "close": "28.64",
      "average": "28.8396",
      "volume": "148992",
      "turnover": "4296898.18",
      "trades": "462"
    },
    {
      "date": "2022-04-04",
      "bid": "28.96",
      "ask": "29.08",
      "open": "27.82",
      "high": "29.20",
      "low": "27.82",
      "close": "29.14",
      "average": "28.858",
      "volume": "149362",
      "turnover": "4310521.97",
      "trades": "419"
    },
    {
      "date": "2022-04-05",
      "bid": "28.62",
      "ask": "28.72",
      "open": "29.24",
      "high": "29.30",
      "low": "28.50",
      "close": "28.62",
      "average": "28.74",
      "volume": "293798",
      "turnover": "8443741.98",
      "trades": "562"
    },
    {
      "date": "2022-04-06",
      "bid": "28.34",
      "ask": "28.48",
      "open": "29.12",
      "high": "29.12",
      "low": "27.86",
      "close": "28.40",
      "average": "28.1386",
      "volume": "290528",
      "turnover": "8175044.38",
      "trades": "503"
    },
    {
      "date": "2022-04-07",
      "bid": "28.32",
      "ask": "28.40",
      "open": "28.88",
      "high": "29.38",
      "low": "28.34",
      "close": "28.34",
      "average": "28.8241",
      "volume": "177286",
      "turnover": "5110104.44",
      "trades": "497"
    },
    {
      "date": "2022-04-08",
      "bid": "28.68",
      "ask": "28.88",
      "open": "28.92",
      "high": "29.14",
      "low": "28.52",
      "close": "28.80",
      "average": "28.8288",
      "volume": "143791",
      "turnover": "4145320.84",
      "trades": "279"
    },
    {
      "date": "2022-04-11",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.60",
      "high": "29.08",
      "low": "28.00",
      "close": "28.00",
      "average": "28.5477",
      "volume": "322016",
      "turnover": "9192823.92",
      "trades": "465"
    },
    {
      "date": "2022-04-12",
      "bid": "28.08",
      "ask": "28.16",
      "open": "28.02",
      "high": "28.20",
      "low": "27.24",
      "close": "28.06",
      "average": "27.7604",
      "volume": "180225",
      "turnover": "5003122.62",
      "trades": "408"
    },
    {
      "date": "2022-04-13",
      "bid": "28.88",
      "ask": "29.10",
      "open": "28.96",
      "high": "30.20",
      "low": "28.58",
      "close": "29.28",
      "average": "29.2997",
      "volume": "542969",
      "turnover": "15908908.36",
      "trades": "979"
    },
    {
      "date": "2022-04-14",
      "bid": "28.70",
      "ask": "28.76",
      "open": "29.28",
      "high": "29.28",
      "low": "28.06",
      "close": "28.78",
      "average": "28.5244",
      "volume": "140800",
      "turnover": "4016223.45",
      "trades": "434"
    },
    {
      "date": "2022-04-19",
      "bid": "29.00",
      "ask": "29.14",
      "open": "29.50",
      "high": "29.50",
      "low": "28.30",
      "close": "29.04",
      "average": "28.9109",
      "volume": "150502",
      "turnover": "4351297.94",
      "trades": "361"
    },
    {
      "date": "2022-04-20",
      "bid": "28.86",
      "ask": "28.94",
      "open": "29.04",
      "high": "29.78",
      "low": "28.72",
      "close": "28.88",
      "average": "29.3128",
      "volume": "172608",
      "turnover": "5059701.73",
      "trades": "448"
    },
    {
      "date": "2022-04-21",
      "bid": "29.24",
      "ask": "29.30",
      "open": "28.62",
      "high": "29.68",
      "low": "28.62",
      "close": "29.42",
      "average": "29.1949",
      "volume": "118482",
      "turnover": "3459116.09",
      "trades": "392"
    },
    {
      "date": "2022-04-22",
      "bid": "29.08",
      "ask": "29.34",
      "open": "29.74",
      "high": "29.74",
      "low": "28.56",
      "close": "29.12",
      "average": "29.0351",
      "volume": "115026",
      "turnover": "3339185.8",
      "trades": "400"
    },
    {
      "date": "2022-04-25",
      "bid": "29.16",
      "ask": "29.24",
      "open": "29.06",
      "high": "29.48",
      "low": "28.22",
      "close": "29.22",
      "average": "28.9478",
      "volume": "253342",
      "turnover": "7333691.08",
      "trades": "622"
    },
    {
      "date": "2022-04-26",
      "bid": "29.28",
      "ask": "29.42",
      "open": "29.48",
      "high": "29.88",
      "low": "28.82",
      "close": "29.46",
      "average": "29.5492",
      "volume": "343258",
      "turnover": "10142955.16",
      "trades": "1069"
    },
    {
      "date": "2022-04-27",
      "bid": "29.00",
      "ask": "29.24",
      "open": "29.46",
      "high": "29.46",
      "low": "28.76",
      "close": "29.00",
      "average": "29.1122",
      "volume": "121364",
      "turnover": "3533167.9",
      "trades": "464"
    },
    {
      "date": "2022-04-28",
      "bid": "30.12",
      "ask": "30.22",
      "open": "30.50",
      "high": "30.50",
      "low": "28.92",
      "close": "30.32",
      "average": "29.7049",
      "volume": "287238",
      "turnover": "8535606.92",
      "trades": "682"
    },
    {
      "date": "2022-04-29",
      "bid": "30.40",
      "ask": "30.48",
      "open": "30.48",
      "high": "30.78",
      "low": "30.00",
      "close": "30.44",
      "average": "30.3707",
      "volume": "882815",
      "turnover": "26807484.75",
      "trades": "987"
    },
    {
      "date": "2022-05-02",
      "bid": "30.36",
      "ask": "30.42",
      "open": "30.02",
      "high": "30.86",
      "low": "29.46",
      "close": "30.38",
      "average": "30.1376",
      "volume": "337335",
      "turnover": "10165931.19",
      "trades": "792"
    },
    {
      "date": "2022-05-03",
      "bid": "30.76",
      "ask": "30.92",
      "open": "30.88",
      "high": "31.06",
      "low": "30.30",
      "close": "30.90",
      "average": "30.8216",
      "volume": "186176",
      "turnover": "5738240.08",
      "trades": "631"
    },
    {
      "date": "2022-05-04",
      "bid": "30.42",
      "ask": "30.50",
      "open": "30.50",
      "high": "31.16",
      "low": "30.34",
      "close": "30.44",
      "average": "30.7105",
      "volume": "202658",
      "turnover": "6222968.96",
      "trades": "535"
    },
    {
      "date": "2022-05-05",
      "bid": "30.10",
      "ask": "30.30",
      "open": "31.16",
      "high": "31.22",
      "low": "29.88",
      "close": "30.34",
      "average": "30.4696",
      "volume": "227291",
      "turnover": "6925460.02",
      "trades": "699"
    },
    {
      "date": "2022-05-06",
      "bid": "30.56",
      "ask": "30.66",
      "open": "30.30",
      "high": "30.86",
      "low": "29.98",
      "close": "30.70",
      "average": "30.5943",
      "volume": "355204",
      "turnover": "10866255.83",
      "trades": "506"
    },
    {
      "date": "2022-05-09",
      "bid": "29.38",
      "ask": "29.48",
      "open": "30.60",
      "high": "30.64",
      "low": "29.14",
      "close": "29.38",
      "average": "29.7039",
      "volume": "936166",
      "turnover": "27350215.32",
      "trades": "806"
    },
    {
      "date": "2022-05-10",
      "bid": "30.54",
      "ask": "30.64",
      "open": "30.08",
      "high": "30.90",
      "low": "29.58",
      "close": "30.60",
      "average": "30.0966",
      "volume": "346024",
      "turnover": "10414234.14",
      "trades": "529"
    },
    {
      "date": "2022-05-11",
      "bid": "32.74",
      "ask": "32.78",
      "open": "30.60",
      "high": "33.30",
      "low": "30.52",
      "close": "32.94",
      "average": "32.1715",
      "volume": "1299256",
      "turnover": "41798866.31",
      "trades": "1560"
    },
    {
      "date": "2022-05-12",
      "bid": "32.64",
      "ask": "32.70",
      "open": "32.88",
      "high": "33.26",
      "low": "32.32",
      "close": "32.70",
      "average": "32.7486",
      "volume": "263267",
      "turnover": "8621617.77",
      "trades": "737"
    },
    {
      "date": "2022-05-13",
      "bid": "32.32",
      "ask": "32.42",
      "open": "33.00",
      "high": "33.10",
      "low": "32.14",
      "close": "32.36",
      "average": "32.5215",
      "volume": "170641",
      "turnover": "5549889.23",
      "trades": "595"
    },
    {
      "date": "2022-05-16",
      "bid": "32.42",
      "ask": "32.58",
      "open": "32.36",
      "high": "32.74",
      "low": "32.04",
      "close": "32.40",
      "average": "32.3841",
      "volume": "168485",
      "turnover": "5456138.95",
      "trades": "675"
    },
    {
      "date": "2022-05-17",
      "bid": "33.24",
      "ask": "33.28",
      "open": "32.88",
      "high": "33.86",
      "low": "32.86",
      "close": "33.24",
      "average": "33.3328",
      "volume": "321874",
      "turnover": "10728948.08",
      "trades": "943"
    },
    {
      "date": "2022-05-18",
      "bid": "32.94",
      "ask": "33.14",
      "open": "33.92",
      "high": "34.00",
      "low": "32.88",
      "close": "32.98",
      "average": "33.5136",
      "volume": "138816",
      "turnover": "4652046.91",
      "trades": "614"
    },
    {
      "date": "2022-05-19",
      "bid": "32.56",
      "ask": "32.68",
      "open": "32.82",
      "high": "32.86",
      "low": "32.36",
      "close": "32.54",
      "average": "32.5347",
      "volume": "192254",
      "turnover": "6254928.91",
      "trades": "688"
    },
    {
      "date": "2022-05-20",
      "bid": "32.96",
      "ask": "33.04",
      "open": "32.80",
      "high": "33.26",
      "low": "32.80",
      "close": "33.00",
      "average": "33.0654",
      "volume": "89813",
      "turnover": "2969819.88",
      "trades": "458"
    },
    {
      "date": "2022-05-23",
      "bid": "33.00",
      "ask": "33.02",
      "open": "33.58",
      "high": "33.78",
      "low": "32.62",
      "close": "32.94",
      "average": "33.015",
      "volume": "186197",
      "turnover": "6145193.81",
      "trades": "507"
    },
    {
      "date": "2022-05-24",
      "bid": "32.50",
      "ask": "32.60",
      "open": "33.20",
      "high": "33.20",
      "low": "32.50",
      "close": "32.52",
      "average": "32.7797",
      "volume": "93945",
      "turnover": "3079491.2",
      "trades": "515"
    },
    {
      "date": "2022-05-25",
      "bid": "32.68",
      "ask": "32.70",
      "open": "33.30",
      "high": "33.42",
      "low": "32.58",
      "close": "32.68",
      "average": "32.8229",
      "volume": "43162",
      "turnover": "1416700.1",
      "trades": "208"
    },
    {
      "date": "2022-05-27",
      "bid": "33.12",
      "ask": "33.22",
      "open": "32.70",
      "high": "33.54",
      "low": "32.70",
      "close": "33.26",
      "average": "33.2159",
      "volume": "230033",
      "turnover": "7640748.35",
      "trades": "540"
    },
    {
      "date": "2022-05-30",
      "bid": "33.44",
      "ask": "33.54",
      "open": "33.26",
      "high": "33.74",
      "low": "33.26",
      "close": "33.60",
      "average": "33.5295",
      "volume": "115572",
      "turnover": "3875067.08",
      "trades": "321"
    },
    {
      "date": "2022-05-31",
      "bid": "32.74",
      "ask": "32.80",
      "open": "34.00",
      "high": "34.00",
      "low": "32.50",
      "close": "32.74",
      "average": "32.7876",
      "volume": "209732",
      "turnover": "6876772.25",
      "trades": "526"
    },
    {
      "date": "2022-06-01",
      "bid": "32.30",
      "ask": "32.34",
      "open": "32.74",
      "high": "32.92",
      "low": "32.16",
      "close": "32.38",
      "average": "32.5775",
      "volume": "99765",
      "turnover": "3250089.68",
      "trades": "518"
    },
    {
      "date": "2022-06-02",
      "bid": "31.74",
      "ask": "31.84",
      "open": "33.00",
      "high": "33.10",
      "low": "31.60",
      "close": "31.76",
      "average": "32.0561",
      "volume": "144104",
      "turnover": "4619409.09",
      "trades": "525"
    },
    {
      "date": "2022-06-03",
      "bid": "31.50",
      "ask": "31.58",
      "open": "31.62",
      "high": "31.98",
      "low": "31.50",
      "close": "31.66",
      "average": "31.6743",
      "volume": "209155",
      "turnover": "6624847.44",
      "trades": "331"
    },
    {
      "date": "2022-06-07",
      "bid": "31.42",
      "ask": "31.56",
      "open": "31.66",
      "high": "31.74",
      "low": "31.08",
      "close": "31.64",
      "average": "31.4676",
      "volume": "211181",
      "turnover": "6645503.56",
      "trades": "660"
    },
    {
      "date": "2022-06-08",
      "bid": "32.00",
      "ask": "32.06",
      "open": "32.00",
      "high": "32.58",
      "low": "31.76",
      "close": "32.04",
      "average": "32.1147",
      "volume": "239464",
      "turnover": "7690308.52",
      "trades": "618"
    },
    {
      "date": "2022-06-09",
      "bid": "31.54",
      "ask": "31.72",
      "open": "31.90",
      "high": "32.14",
      "low": "31.50",
      "close": "31.72",
      "average": "31.8035",
      "volume": "125013",
      "turnover": "3975820.64",
      "trades": "416"
    },
    {
      "date": "2022-06-10",
      "bid": "30.42",
      "ask": "30.64",
      "open": "31.40",
      "high": "31.42",
      "low": "30.10",
      "close": "30.68",
      "average": "30.8931",
      "volume": "182486",
      "turnover": "5637566.32",
      "trades": "618"
    },
    {
      "date": "2022-06-13",
      "bid": "29.76",
      "ask": "29.90",
      "open": "30.42",
      "high": "30.42",
      "low": "29.40",
      "close": "29.92",
      "average": "29.8534",
      "volume": "215744",
      "turnover": "6440767.72",
      "trades": "514"
    },
    {
      "date": "2022-06-14",
      "bid": "29.72",
      "ask": "29.80",
      "open": "29.50",
      "high": "30.00",
      "low": "29.40",
      "close": "29.74",
      "average": "29.5763",
      "volume": "250835",
      "turnover": "7418782.96",
      "trades": "610"
    },
    {
      "date": "2022-06-15",
      "bid": "29.30",
      "ask": "29.36",
      "open": "30.46",
      "high": "30.46",
      "low": "28.92",
      "close": "29.42",
      "average": "29.3407",
      "volume": "197605",
      "turnover": "5796818.18",
      "trades": "530"
    },
    {
      "date": "2022-06-16",
      "bid": "28.00",
      "ask": "28.08",
      "open": "29.64",
      "high": "29.64",
      "low": "27.62",
      "close": "28.00",
      "average": "28.2257",
      "volume": "384610",
      "turnover": "10855587.7",
      "trades": "600"
    },
    {
      "date": "2022-06-17",
      "bid": "28.52",
      "ask": "28.74",
      "open": "28.00",
      "high": "28.90",
      "low": "27.78",
      "close": "28.74",
      "average": "28.4778",
      "volume": "117970",
      "turnover": "3359572.33",
      "trades": "380"
    },
    {
      "date": "2022-06-20",
      "bid": "29.28",
      "ask": "29.34",
      "open": "27.80",
      "high": "29.34",
      "low": "27.80",
      "close": "29.24",
      "average": "28.9646",
      "volume": "36550",
      "turnover": "1058657.44",
      "trades": "188"
    },
    {
      "date": "2022-06-21",
      "bid": "29.12",
      "ask": "29.22",
      "open": "29.30",
      "high": "29.88",
      "low": "28.80",
      "close": "29.14",
      "average": "29.3856",
      "volume": "119598",
      "turnover": "3514459.28",
      "trades": "355"
    },
    {
      "date": "2022-06-22",
      "bid": "28.92",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.08",
      "low": "28.40",
      "close": "28.90",
      "average": "28.6357",
      "volume": "176620",
      "turnover": "5057631.76",
      "trades": "391"
    },
    {
      "date": "2022-06-23",
      "bid": "28.40",
      "ask": "28.48",
      "open": "29.36",
      "high": "29.36",
      "low": "28.28",
      "close": "28.50",
      "average": "28.4937",
      "volume": "105439",
      "turnover": "3004341.95",
      "trades": "322"
    },
    {
      "date": "2022-06-27",
      "bid": "28.82",
      "ask": "28.94",
      "open": "28.50",
      "high": "29.10",
      "low": "28.50",
      "close": "28.80",
      "average": "28.8986",
      "volume": "144389",
      "turnover": "4172634.54",
      "trades": "288"
    },
    {
      "date": "2022-06-28",
      "bid": "29.04",
      "ask": "29.20",
      "open": "29.12",
      "high": "29.48",
      "low": "29.02",
      "close": "29.10",
      "average": "29.2254",
      "volume": "53958",
      "turnover": "1576945.74",
      "trades": "205"
    },
    {
      "date": "2022-06-29",
      "bid": "28.52",
      "ask": "28.66",
      "open": "29.10",
      "high": "30.20",
      "low": "28.28",
      "close": "28.72",
      "average": "29.119",
      "volume": "277444",
      "turnover": "8079309.1",
      "trades": "472"
    },
    {
      "date": "2022-06-30",
      "bid": "27.82",
      "ask": "27.92",
      "open": "29.00",
      "high": "29.02",
      "low": "27.50",
      "close": "27.80",
      "average": "27.8528",
      "volume": "155205",
      "turnover": "4322798.59",
      "trades": "615"
    },
    {
      "date": "2022-07-01",
      "bid": "27.84",
      "ask": "27.96",
      "open": "27.50",
      "high": "28.60",
      "low": "27.20",
      "close": "28.02",
      "average": "28.1307",
      "volume": "185109",
      "turnover": "5202169.28",
      "trades": "497"
    },
    {
      "date": "2022-07-04",
      "bid": "27.72",
      "ask": "27.82",
      "open": "28.20",
      "high": "28.44",
      "low": "27.16",
      "close": "27.84",
      "average": "27.5302",
      "volume": "217328",
      "turnover": "5983091.88",
      "trades": "304"
    },
    {
      "date": "2022-07-05",
      "bid": "27.34",
      "ask": "27.52",
      "open": "27.84",
      "high": "28.26",
      "low": "27.34",
      "close": "27.54",
      "average": "27.5262",
      "volume": "216427",
      "turnover": "5957406.62",
      "trades": "532"
    },
    {
      "date": "2022-07-06",
      "bid": "27.36",
      "ask": "27.38",
      "open": "27.88",
      "high": "27.88",
      "low": "27.16",
      "close": "27.38",
      "average": "27.3827",
      "volume": "177294",
      "turnover": "4854767.29",
      "trades": "524"
    },
    {
      "date": "2022-07-07",
      "bid": "28.14",
      "ask": "28.28",
      "open": "27.50",
      "high": "28.34",
      "low": "27.50",
      "close": "28.30",
      "average": "28.037",
      "volume": "80039",
      "turnover": "2244079.93",
      "trades": "255"
    },
    {
      "date": "2022-07-08",
      "bid": "28.76",
      "ask": "28.86",
      "open": "28.30",
      "high": "28.86",
      "low": "28.12",
      "close": "28.80",
      "average": "28.6759",
      "volume": "103974",
      "turnover": "2981480.26",
      "trades": "316"
    },
    {
      "date": "2022-07-11",
      "bid": "28.58",
      "ask": "28.70",
      "open": "28.88",
      "high": "29.20",
      "low": "28.42",
      "close": "28.66",
      "average": "28.9344",
      "volume": "72119",
      "turnover": "2086717.9",
      "trades": "248"
    },
    {
      "date": "2022-07-12",
      "bid": "29.18",
      "ask": "29.26",
      "open": "28.66",
      "high": "29.34",
      "low": "28.20",
      "close": "29.34",
      "average": "29.0149",
      "volume": "76112",
      "turnover": "2208379.74",
      "trades": "263"
    },
    {
      "date": "2022-07-13",
      "bid": "28.50",
      "ask": "28.66",
      "open": "29.14",
      "high": "29.44",
      "low": "28.36",
      "close": "28.60",
      "average": "28.7559",
      "volume": "63526",
      "turnover": "1826873.43",
      "trades": "258"
    },
    {
      "date": "2022-07-14",
      "bid": "28.18",
      "ask": "28.24",
      "open": "28.20",
      "high": "28.56",
      "low": "28.06",
      "close": "28.42",
      "average": "28.3462",
      "volume": "44943",
      "turnover": "1273958.96",
      "trades": "195"
    },
    {
      "date": "2022-07-15",
      "bid": "28.92",
      "ask": "29.04",
      "open": "28.42",
      "high": "29.12",
      "low": "28.06",
      "close": "29.12",
      "average": "28.6925",
      "volume": "43882",
      "turnover": "1259083.68",
      "trades": "199"
    },
    {
      "date": "2022-07-18",
      "bid": "30.02",
      "ask": "30.12",
      "open": "29.12",
      "high": "30.22",
      "low": "29.12",
      "close": "30.22",
      "average": "29.8623",
      "volume": "74376",
      "turnover": "2221029.75",
      "trades": "315"
    },
    {
      "date": "2022-07-19",
      "bid": "30.28",
      "ask": "30.40",
      "open": "29.76",
      "high": "30.54",
      "low": "29.76",
      "close": "30.48",
      "average": "30.1394",
      "volume": "241043",
      "turnover": "7264887.72",
      "trades": "467"
    },
    {
      "date": "2022-07-20",
      "bid": "29.42",
      "ask": "29.50",
      "open": "30.48",
      "high": "30.60",
      "low": "29.50",
      "close": "29.82",
      "average": "30.0363",
      "volume": "80438",
      "turnover": "2416056.74",
      "trades": "270"
    },
    {
      "date": "2022-07-21",
      "bid": "33.14",
      "ask": "33.16",
      "open": "31.00",
      "high": "33.60",
      "low": "31.00",
      "close": "33.16",
      "average": "32.6444",
      "volume": "768140",
      "turnover": "25075713.44",
      "trades": "1425"
    },
    {
      "date": "2022-07-22",
      "bid": "35.24",
      "ask": "35.36",
      "open": "33.20",
      "high": "35.50",
      "low": "33.16",
      "close": "35.36",
      "average": "34.571",
      "volume": "406021",
      "turnover": "14036543.58",
      "trades": "846"
    },
    {
      "date": "2022-07-25",
      "bid": "36.32",
      "ask": "36.50",
      "open": "35.36",
      "high": "37.12",
      "low": "34.78",
      "close": "36.52",
      "average": "36.3748",
      "volume": "417060",
      "turnover": "15170456.24",
      "trades": "825"
    },
    {
      "date": "2022-07-26",
      "bid": "37.90",
      "ask": "38.00",
      "open": "36.52",
      "high": "38.48",
      "low": "36.52",
      "close": "37.86",
      "average": "37.4878",
      "volume": "449195",
      "turnover": "16839377.71",
      "trades": "1074"
    },
    {
      "date": "2022-07-27",
      "bid": "38.36",
      "ask": "38.40",
      "open": "37.86",
      "high": "38.50",
      "low": "37.60",
      "close": "38.30",
      "average": "38.2718",
      "volume": "334029",
      "turnover": "12783691.14",
      "trades": "827"
    },
    {
      "date": "2022-07-28",
      "bid": "37.24",
      "ask": "37.28",
      "open": "38.38",
      "high": "38.88",
      "low": "37.00",
      "close": "37.28",
      "average": "37.6733",
      "volume": "290180",
      "turnover": "10932048.44",
      "trades": "770"
    },
    {
      "date": "2022-07-29",
      "bid": "37.36",
      "ask": "37.44",
      "open": "37.22",
      "high": "37.94",
      "low": "36.94",
      "close": "37.58",
      "average": "37.4622",
      "volume": "207102",
      "turnover": "7758489.62",
      "trades": "510"
    },
    {
      "date": "2022-08-01",
      "bid": "36.80",
      "ask": "36.92",
      "open": "37.58",
      "high": "37.76",
      "low": "36.58",
      "close": "36.84",
      "average": "37.0048",
      "volume": "157455",
      "turnover": "5826599.84",
      "trades": "511"
    },
    {
      "date": "2022-08-02",
      "bid": "35.68",
      "ask": "35.78",
      "open": "36.22",
      "high": "36.66",
      "low": "35.56",
      "close": "35.70",
      "average": "35.9825",
      "volume": "154163",
      "turnover": "5547174.2",
      "trades": "443"
    },
    {
      "date": "2022-08-03",
      "bid": "36.04",
      "ask": "36.16",
      "open": "35.70",
      "high": "36.36",
      "low": "35.52",
      "close": "36.22",
      "average": "36.0187",
      "volume": "183451",
      "turnover": "6607613.6",
      "trades": "603"
    },
    {
      "date": "2022-08-04",
      "bid": "36.04",
      "ask": "36.06",
      "open": "35.80",
      "high": "36.52",
      "low": "35.80",
      "close": "36.06",
      "average": "36.095",
      "volume": "172011",
      "turnover": "6208728",
      "trades": "639"
    },
    {
      "date": "2022-08-05",
      "bid": "35.80",
      "ask": "35.88",
      "open": "36.06",
      "high": "36.42",
      "low": "35.50",
      "close": "35.82",
      "average": "35.8526",
      "volume": "53962",
      "turnover": "1934679.54",
      "trades": "247"
    },
    {
      "date": "2022-08-08",
      "bid": "35.76",
      "ask": "35.94",
      "open": "35.64",
      "high": "36.36",
      "low": "35.64",
      "close": "36.00",
      "average": "35.8823",
      "volume": "72862",
      "turnover": "2614453.25",
      "trades": "284"
    },
    {
      "date": "2022-08-09",
      "bid": "35.20",
      "ask": "35.46",
      "open": "35.46",
      "high": "35.92",
      "low": "35.04",
      "close": "35.28",
      "average": "35.4635",
      "volume": "84737",
      "turnover": "3005067.18",
      "trades": "245"
    },
    {
      "date": "2022-08-10",
      "bid": "36.26",
      "ask": "36.42",
      "open": "35.28",
      "high": "36.54",
      "low": "35.06",
      "close": "36.42",
      "average": "36.0948",
      "volume": "196327",
      "turnover": "7086460.48",
      "trades": "392"
    },
    {
      "date": "2022-08-11",
      "bid": "36.18",
      "ask": "36.38",
      "open": "36.42",
      "high": "36.82",
      "low": "36.02",
      "close": "36.36",
      "average": "36.3773",
      "volume": "194845",
      "turnover": "7087895.88",
      "trades": "509"
    },
    {
      "date": "2022-08-12",
      "bid": "36.82",
      "ask": "36.88",
      "open": "35.88",
      "high": "37.14",
      "low": "35.86",
      "close": "36.90",
      "average": "36.6744",
      "volume": "180017",
      "turnover": "6602006.92",
      "trades": "506"
    },
    {
      "date": "2022-08-15",
      "bid": "36.22",
      "ask": "36.30",
      "open": "36.90",
      "high": "37.18",
      "low": "35.98",
      "close": "36.32",
      "average": "36.348",
      "volume": "143783",
      "turnover": "5226150.98",
      "trades": "387"
    },
    {
      "date": "2022-08-16",
      "bid": "35.98",
      "ask": "36.08",
      "open": "36.34",
      "high": "36.80",
      "low": "35.68",
      "close": "36.08",
      "average": "36.2335",
      "volume": "105047",
      "turnover": "3806385.82",
      "trades": "294"
    },
    {
      "date": "2022-08-17",
      "bid": "35.64",
      "ask": "35.70",
      "open": "36.46",
      "high": "36.60",
      "low": "35.66",
      "close": "35.76",
      "average": "36.1705",
      "volume": "117030",
      "turnover": "4233028.28",
      "trades": "403"
    },
    {
      "date": "2022-08-18",
      "bid": "35.64",
      "ask": "35.76",
      "open": "35.76",
      "high": "35.80",
      "low": "35.40",
      "close": "35.78",
      "average": "35.6736",
      "volume": "80924",
      "turnover": "2886850.94",
      "trades": "314"
    },
    {
      "date": "2022-08-19",
      "bid": "35.68",
      "ask": "35.76",
      "open": "35.78",
      "high": "36.36",
      "low": "35.30",
      "close": "35.88",
      "average": "35.6221",
      "volume": "65943",
      "turnover": "2349106.54",
      "trades": "233"
    },
    {
      "date": "2022-08-22",
      "bid": "34.20",
      "ask": "34.26",
      "open": "35.88",
      "high": "35.88",
      "low": "34.06",
      "close": "34.18",
      "average": "34.5531",
      "volume": "245558",
      "turnover": "8484862.06",
      "trades": "671"
    },
    {
      "date": "2022-08-23",
      "bid": "34.14",
      "ask": "34.24",
      "open": "34.64",
      "high": "35.22",
      "low": "34.06",
      "close": "34.12",
      "average": "34.258",
      "volume": "42791",
      "turnover": "1465959.82",
      "trades": "193"
    },
    {
      "date": "2022-08-24",
      "bid": "33.88",
      "ask": "34.00",
      "open": "34.54",
      "high": "34.54",
      "low": "33.64",
      "close": "33.84",
      "average": "33.929",
      "volume": "71249",
      "turnover": "2417344.27",
      "trades": "232"
    },
    {
      "date": "2022-08-25",
      "bid": "33.80",
      "ask": "34.12",
      "open": "33.78",
      "high": "34.16",
      "low": "33.40",
      "close": "33.96",
      "average": "33.8853",
      "volume": "51921",
      "turnover": "1759359.3",
      "trades": "232"
    },
    {
      "date": "2022-08-26",
      "bid": "33.20",
      "ask": "33.36",
      "open": "33.96",
      "high": "34.16",
      "low": "33.18",
      "close": "33.36",
      "average": "33.7654",
      "volume": "62343",
      "turnover": "2105039.36",
      "trades": "255"
    },
    {
      "date": "2022-08-29",
      "bid": "32.56",
      "ask": "32.76",
      "open": "33.34",
      "high": "33.34",
      "low": "32.52",
      "close": "32.56",
      "average": "32.7119",
      "volume": "47706",
      "turnover": "1560592.61",
      "trades": "209"
    },
    {
      "date": "2022-08-30",
      "bid": "32.52",
      "ask": "32.66",
      "open": "32.52",
      "high": "33.04",
      "low": "32.30",
      "close": "32.34",
      "average": "32.7242",
      "volume": "50112",
      "turnover": "1639674.56",
      "trades": "293"
    },
    {
      "date": "2022-08-31",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.04",
      "high": "32.62",
      "low": "31.94",
      "close": "32.30",
      "average": "32.3056",
      "volume": "67530",
      "turnover": "2181597.96",
      "trades": "286"
    },
    {
      "date": "2022-09-01",
      "bid": "30.84",
      "ask": "31.08",
      "open": "32.20",
      "high": "32.20",
      "low": "30.84",
      "close": "30.84",
      "average": "31.3491",
      "volume": "94521",
      "turnover": "2963150.39",
      "trades": "290"
    },
    {
      "date": "2022-09-02",
      "bid": "31.50",
      "ask": "31.72",
      "open": "31.14",
      "high": "31.74",
      "low": "30.88",
      "close": "31.64",
      "average": "31.3669",
      "volume": "55268",
      "turnover": "1733587.66",
      "trades": "197"
    },
    {
      "date": "2022-09-05",
      "bid": "31.08",
      "ask": "31.38",
      "open": "30.80",
      "high": "31.28",
      "low": "30.70",
      "close": "31.22",
      "average": "31.0083",
      "volume": "65808",
      "turnover": "2040594.14",
      "trades": "326"
    },
    {
      "date": "2022-09-06",
      "bid": "31.14",
      "ask": "31.18",
      "open": "31.38",
      "high": "31.78",
      "low": "30.76",
      "close": "31.16",
      "average": "31.0667",
      "volume": "136249",
      "turnover": "4232807.94",
      "trades": "361"
    },
    {
      "date": "2022-09-07",
      "bid": "31.28",
      "ask": "31.38",
      "open": "31.80",
      "high": "31.80",
      "low": "30.70",
      "close": "31.34",
      "average": "31.1276",
      "volume": "71359",
      "turnover": "2221236.62",
      "trades": "188"
    },
    {
      "date": "2022-09-08",
      "bid": "31.36",
      "ask": "31.62",
      "open": "31.34",
      "high": "31.58",
      "low": "30.98",
      "close": "31.58",
      "average": "31.3161",
      "volume": "65179",
      "turnover": "2041154.18",
      "trades": "220"
    },
    {
      "date": "2022-09-09",
      "bid": "32.12",
      "ask": "32.28",
      "open": "31.58",
      "high": "32.28",
      "low": "31.38",
      "close": "32.14",
      "average": "31.9371",
      "volume": "80988",
      "turnover": "2586524.96",
      "trades": "288"
    },
    {
      "date": "2022-09-12",
      "bid": "33.82",
      "ask": "33.90",
      "open": "33.00",
      "high": "34.02",
      "low": "32.38",
      "close": "33.70",
      "average": "33.5822",
      "volume": "334489",
      "turnover": "11232928.18",
      "trades": "664"
    },
    {
      "date": "2022-09-13",
      "bid": "33.84",
      "ask": "33.98",
      "open": "33.40",
      "high": "34.08",
      "low": "32.98",
      "close": "33.96",
      "average": "33.6152",
      "volume": "191898",
      "turnover": "6450723.9",
      "trades": "457"
    },
    {
      "date": "2022-09-14",
      "bid": "33.14",
      "ask": "33.20",
      "open": "33.70",
      "high": "33.70",
      "low": "32.76",
      "close": "33.14",
      "average": "33.1426",
      "volume": "96851",
      "turnover": "3209892.7",
      "trades": "336"
    },
    {
      "date": "2022-09-15",
      "bid": "33.36",
      "ask": "33.46",
      "open": "33.40",
      "high": "33.56",
      "low": "32.88",
      "close": "33.30",
      "average": "33.2564",
      "volume": "108330",
      "turnover": "3602663.96",
      "trades": "329"
    },
    {
      "date": "2022-09-16",
      "bid": "32.30",
      "ask": "32.42",
      "open": "33.56",
      "high": "33.56",
      "low": "32.20",
      "close": "32.52",
      "average": "32.5963",
      "volume": "117327",
      "turnover": "3824425.38",
      "trades": "300"
    },
    {
      "date": "2022-09-19",
      "bid": "32.44",
      "ask": "32.50",
      "open": "32.52",
      "high": "32.52",
      "low": "31.18",
      "close": "32.44",
      "average": "31.679",
      "volume": "113726",
      "turnover": "3602340.18",
      "trades": "248"
    },
    {
      "date": "2022-09-20",
      "bid": "31.80",
      "ask": "31.92",
      "open": "32.44",
      "high": "32.96",
      "low": "31.70",
      "close": "31.92",
      "average": "32.1168",
      "volume": "196873",
      "turnover": "6322931.28",
      "trades": "333"
    },
    {
      "date": "2022-09-21",
      "bid": "31.64",
      "ask": "31.70",
      "open": "31.36",
      "high": "32.20",
      "low": "31.36",
      "close": "31.50",
      "average": "31.8671",
      "volume": "161564",
      "turnover": "5148767.22",
      "trades": "269"
    },
    {
      "date": "2022-09-22",
      "bid": "30.94",
      "ask": "31.04",
      "open": "31.50",
      "high": "31.56",
      "low": "30.94",
      "close": "31.04",
      "average": "31.1341",
      "volume": "64500",
      "turnover": "2008555.55",
      "trades": "215"
    },
    {
      "date": "2022-09-23",
      "bid": "30.46",
      "ask": "30.56",
      "open": "31.04",
      "high": "31.04",
      "low": "30.06",
      "close": "30.32",
      "average": "30.6855",
      "volume": "128432",
      "turnover": "3941005.08",
      "trades": "315"
    },
    {
      "date": "2022-09-26",
      "bid": "29.20",
      "ask": "29.36",
      "open": "29.68",
      "high": "30.40",
      "low": "29.00",
      "close": "29.04",
      "average": "29.4501",
      "volume": "274380",
      "turnover": "8082268.16",
      "trades": "601"
    },
    {
      "date": "2022-09-27",
      "bid": "28.76",
      "ask": "28.90",
      "open": "29.04",
      "high": "29.64",
      "low": "28.74",
      "close": "28.90",
      "average": "29.0639",
      "volume": "105766",
      "turnover": "3074036.48",
      "trades": "307"
    },
    {
      "date": "2022-09-28",
      "bid": "28.46",
      "ask": "28.48",
      "open": "28.90",
      "high": "29.22",
      "low": "27.84",
      "close": "28.46",
      "average": "28.2092",
      "volume": "195293",
      "turnover": "5508969.26",
      "trades": "476"
    },
    {
      "date": "2022-09-29",
      "bid": "27.62",
      "ask": "27.76",
      "open": "29.02",
      "high": "29.62",
      "low": "26.86",
      "close": "27.96",
      "average": "27.6338",
      "volume": "152971",
      "turnover": "4229824.22",
      "trades": "450"
    },
    {
      "date": "2022-09-30",
      "bid": "28.00",
      "ask": "28.06",
      "open": "27.66",
      "high": "28.42",
      "low": "27.66",
      "close": "27.90",
      "average": "27.9895",
      "volume": "218917",
      "turnover": "6126615.3",
      "trades": "647"
    },
    {
      "date": "2022-10-03",
      "bid": "28.44",
      "ask": "28.60",
      "open": "27.58",
      "high": "28.62",
      "low": "27.02",
      "close": "28.52",
      "average": "27.792",
      "volume": "163678",
      "turnover": "4545755.23",
      "trades": "441"
    },
    {
      "date": "2022-10-04",
      "bid": "27.64",
      "ask": "27.74",
      "open": "27.34",
      "high": "29.22",
      "low": "27.34",
      "close": "27.64",
      "average": "27.8185",
      "volume": "268056",
      "turnover": "7456849.08",
      "trades": "538"
    },
    {
      "date": "2022-10-05",
      "bid": "26.80",
      "ask": "26.84",
      "open": "27.80",
      "high": "27.80",
      "low": "26.72",
      "close": "26.78",
      "average": "27.0183",
      "volume": "96690",
      "turnover": "2612447.22",
      "trades": "298"
    },
    {
      "date": "2022-10-06",
      "bid": "26.28",
      "ask": "26.34",
      "open": "27.24",
      "high": "27.24",
      "low": "26.16",
      "close": "26.28",
      "average": "26.5176",
      "volume": "48996",
      "turnover": "1299257.72",
      "trades": "192"
    },
    {
      "date": "2022-10-07",
      "bid": "26.26",
      "ask": "26.30",
      "open": "27.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.28",
      "average": "26.319",
      "volume": "74876",
      "turnover": "1970663.38",
      "trades": "260"
    },
    {
      "date": "2022-10-10",
      "bid": "26.10",
      "ask": "26.36",
      "open": "26.20",
      "high": "26.34",
      "low": "25.52",
      "close": "26.10",
      "average": "25.9336",
      "volume": "72257",
      "turnover": "1873882.94",
      "trades": "280"
    },
    {
      "date": "2022-10-11",
      "bid": "26.04",
      "ask": "26.28",
      "open": "26.10",
      "high": "26.42",
      "low": "25.52",
      "close": "26.14",
      "average": "25.9942",
      "volume": "119451",
      "turnover": "3105030.8",
      "trades": "416"
    },
    {
      "date": "2022-10-12",
      "bid": "26.34",
      "ask": "26.38",
      "open": "26.46",
      "high": "26.56",
      "low": "26.04",
      "close": "26.32",
      "average": "26.3608",
      "volume": "56024",
      "turnover": "1476814.12",
      "trades": "189"
    },
    {
      "date": "2022-10-13",
      "bid": "26.80",
      "ask": "26.86",
      "open": "26.64",
      "high": "27.04",
      "low": "25.94",
      "close": "26.86",
      "average": "26.7391",
      "volume": "83662",
      "turnover": "2237044",
      "trades": "253"
    },
    {
      "date": "2022-10-14",
      "bid": "27.12",
      "ask": "27.24",
      "open": "26.86",
      "high": "27.68",
      "low": "26.86",
      "close": "27.26",
      "average": "27.2533",
      "volume": "67558",
      "turnover": "1841175.16",
      "trades": "298"
    },
    {
      "date": "2022-10-17",
      "bid": "27.90",
      "ask": "28.00",
      "open": "27.26",
      "high": "28.20",
      "low": "26.80",
      "close": "27.94",
      "average": "27.6357",
      "volume": "226808",
      "turnover": "6267995.48",
      "trades": "479"
    },
    {
      "date": "2022-10-18",
      "bid": "27.70",
      "ask": "27.78",
      "open": "28.12",
      "high": "28.44",
      "low": "27.50",
      "close": "27.60",
      "average": "27.9634",
      "volume": "62418",
      "turnover": "1745422.44",
      "trades": "205"
    },
    {
      "date": "2022-10-19",
      "bid": "27.24",
      "ask": "27.38",
      "open": "27.96",
      "high": "28.04",
      "low": "27.20",
      "close": "27.20",
      "average": "27.5758",
      "volume": "94189",
      "turnover": "2597354.9",
      "trades": "156"
    },
    {
      "date": "2022-10-20",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.20",
      "high": "27.76",
      "low": "26.96",
      "close": "27.32",
      "average": "27.3523",
      "volume": "83377",
      "turnover": "2280602.35",
      "trades": "223"
    },
    {
      "date": "2022-10-21",
      "bid": "27.44",
      "ask": "27.58",
      "open": "27.32",
      "high": "27.74",
      "low": "27.12",
      "close": "27.62",
      "average": "27.4351",
      "volume": "116288",
      "turnover": "3190326.31",
      "trades": "379"
    },
    {
      "date": "2022-10-24",
      "bid": "27.56",
      "ask": "27.80",
      "open": "28.20",
      "high": "28.38",
      "low": "27.36",
      "close": "27.80",
      "average": "27.856",
      "volume": "113814",
      "turnover": "3170426.72",
      "trades": "336"
    },
    {
      "date": "2022-10-25",
      "bid": "29.10",
      "ask": "29.44",
      "open": "27.80",
      "high": "29.48",
      "low": "27.52",
      "close": "29.42",
      "average": "28.8694",
      "volume": "168442",
      "turnover": "4862813.44",
      "trades": "405"
    },
    {
      "date": "2022-10-26",
      "bid": "25.22",
      "ask": "25.50",
      "open": "29.56",
      "high": "29.62",
      "low": "24.62",
      "close": "25.22",
      "average": "25.8434",
      "volume": "1167559",
      "turnover": "30172451.84",
      "trades": "1781"
    },
    {
      "date": "2022-10-27",
      "bid": "26.12",
      "ask": "26.18",
      "open": "25.20",
      "high": "26.12",
      "low": "24.64",
      "close": "26.00",
      "average": "25.3738",
      "volume": "547780",
      "turnover": "13902617.08",
      "trades": "971"
    },
    {
      "date": "2022-10-28",
      "bid": "25.98",
      "ask": "26.00",
      "open": "26.14",
      "high": "26.38",
      "low": "25.56",
      "close": "25.94",
      "average": "26.0426",
      "volume": "442994",
      "turnover": "11512235.7",
      "trades": "520"
    },
    {
      "date": "2022-10-31",
      "bid": "25.36",
      "ask": "25.40",
      "open": "26.34",
      "high": "26.50",
      "low": "25.10",
      "close": "25.36",
      "average": "25.7287",
      "volume": "154600",
      "turnover": "3977963.9",
      "trades": "423"
    },
    {
      "date": "2022-11-01",
      "bid": "25.24",
      "ask": "25.36",
      "open": "25.38",
      "high": "26.36",
      "low": "25.10",
      "close": "25.28",
      "average": "25.5664",
      "volume": "306069",
      "turnover": "7825095.94",
      "trades": "563"
    },
    {
      "date": "2022-11-02",
      "bid": "25.22",
      "ask": "25.32",
      "open": "25.28",
      "high": "25.40",
      "low": "24.84",
      "close": "25.16",
      "average": "25.1447",
      "volume": "371368",
      "turnover": "9337943.74",
      "trades": "487"
    },
    {
      "date": "2022-11-03",
      "bid": "25.32",
      "ask": "25.42",
      "open": "25.38",
      "high": "25.50",
      "low": "25.06",
      "close": "25.26",
      "average": "25.2684",
      "volume": "624614",
      "turnover": "15782968.95",
      "trades": "394"
    },
    {
      "date": "2022-11-04",
      "bid": "25.38",
      "ask": "25.40",
      "open": "25.26",
      "high": "25.80",
      "low": "25.26",
      "close": "25.38",
      "average": "25.5138",
      "volume": "90039",
      "turnover": "2297238.14",
      "trades": "246"
    },
    {
      "date": "2022-11-07",
      "bid": "25.50",
      "ask": "25.56",
      "open": "25.42",
      "high": "25.94",
      "low": "25.06",
      "close": "25.48",
      "average": "25.519",
      "volume": "263917",
      "turnover": "6734891.66",
      "trades": "571"
    },
    {
      "date": "2022-11-08",
      "bid": "25.54",
      "ask": "25.60",
      "open": "25.48",
      "high": "25.66",
      "low": "24.96",
      "close": "25.50",
      "average": "25.3572",
      "volume": "361729",
      "turnover": "9172444.1",
      "trades": "624"
    },
    {
      "date": "2022-11-09",
      "bid": "25.22",
      "ask": "25.26",
      "open": "25.00",
      "high": "25.44",
      "low": "25.00",
      "close": "25.26",
      "average": "25.2813",
      "volume": "161043",
      "turnover": "4071284.84",
      "trades": "383"
    },
    {
      "date": "2022-11-10",
      "bid": "25.32",
      "ask": "25.44",
      "open": "25.18",
      "high": "26.00",
      "low": "24.88",
      "close": "25.40",
      "average": "25.3597",
      "volume": "630817",
      "turnover": "15997917.26",
      "trades": "697"
    },
    {
      "date": "2022-11-11",
      "bid": "25.22",
      "ask": "25.28",
      "open": "25.88",
      "high": "25.88",
      "low": "25.04",
      "close": "25.30",
      "average": "25.2467",
      "volume": "359520",
      "turnover": "9076160.21",
      "trades": "695"
    },
    {
      "date": "2022-11-14",
      "bid": "25.22",
      "ask": "25.28",
      "open": "25.78",
      "high": "25.94",
      "low": "25.08",
      "close": "25.14",
      "average": "25.408",
      "volume": "458356",
      "turnover": "11645421.72",
      "trades": "824"
    },
    {
      "date": "2022-11-15",
      "bid": "25.54",
      "ask": "25.60",
      "open": "25.14",
      "high": "25.76",
      "low": "24.96",
      "close": "25.48",
      "average": "25.3653",
      "volume": "343207",
      "turnover": "8705556.64",
      "trades": "536"
    },
    {
      "date": "2022-11-16",
      "bid": "25.02",
      "ask": "25.22",
      "open": "25.46",
      "high": "25.46",
      "low": "24.94",
      "close": "25.12",
      "average": "25.0455",
      "volume": "269749",
      "turnover": "6756003.48",
      "trades": "342"
    },
    {
      "date": "2022-11-17",
      "bid": "25.02",
      "ask": "25.08",
      "open": "25.02",
      "high": "25.30",
      "low": "24.90",
      "close": "25.04",
      "average": "25.1092",
      "volume": "152795",
      "turnover": "3836565.5",
      "trades": "330"
    },
    {
      "date": "2022-11-18",
      "bid": "25.24",
      "ask": "25.30",
      "open": "25.44",
      "high": "25.44",
      "low": "25.08",
      "close": "25.26",
      "average": "25.2463",
      "volume": "234310",
      "turnover": "5915457.58",
      "trades": "363"
    },
    {
      "date": "2022-11-21",
      "bid": "25.76",
      "ask": "25.82",
      "open": "25.70",
      "high": "26.50",
      "low": "25.24",
      "close": "25.86",
      "average": "25.9013",
      "volume": "633707",
      "turnover": "16414738.48",
      "trades": "559"
    },
    {
      "date": "2022-11-22",
      "bid": "27.08",
      "ask": "27.14",
      "open": "26.50",
      "high": "27.34",
      "low": "26.00",
      "close": "27.10",
      "average": "26.8133",
      "volume": "472272",
      "turnover": "12663293.18",
      "trades": "788"
    },
    {
      "date": "2022-11-23",
      "bid": "27.12",
      "ask": "27.22",
      "open": "27.20",
      "high": "27.50",
      "low": "26.90",
      "close": "27.14",
      "average": "27.171",
      "volume": "166462",
      "turnover": "4522935.82",
      "trades": "293"
    },
    {
      "date": "2022-11-24",
      "bid": "27.12",
      "ask": "27.20",
      "open": "27.14",
      "high": "27.46",
      "low": "27.08",
      "close": "27.08",
      "average": "27.2302",
      "volume": "169237",
      "turnover": "4608419.49",
      "trades": "377"
    },
    {
      "date": "2022-11-25",
      "bid": "26.96",
      "ask": "27.06",
      "open": "26.58",
      "high": "27.08",
      "low": "26.48",
      "close": "27.00",
      "average": "26.931",
      "volume": "299600",
      "turnover": "8072500.2",
      "trades": "395"
    },
    {
      "date": "2022-11-28",
      "bid": "26.10",
      "ask": "26.16",
      "open": "27.00",
      "high": "27.06",
      "low": "25.98",
      "close": "26.10",
      "average": "26.3169",
      "volume": "227242",
      "turnover": "5976990.56",
      "trades": "429"
    },
    {
      "date": "2022-11-29",
      "bid": "25.98",
      "ask": "26.02",
      "open": "26.04",
      "high": "26.28",
      "low": "25.70",
      "close": "25.96",
      "average": "25.9833",
      "volume": "158495",
      "turnover": "4119787.89",
      "trades": "469"
    },
    {
      "date": "2022-11-30",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.14",
      "low": "25.58",
      "close": "25.74",
      "average": "25.8012",
      "volume": "157209",
      "turnover": "4057530.43",
      "trades": "314"
    },
    {
      "date": "2022-12-01",
      "bid": "25.44",
      "ask": "25.50",
      "open": "25.78",
      "high": "26.14",
      "low": "25.38",
      "close": "25.56",
      "average": "25.6981",
      "volume": "111347",
      "turnover": "2861489.03",
      "trades": "287"
    },
    {
      "date": "2022-12-02",
      "bid": "25.30",
      "ask": "25.36",
      "open": "25.26",
      "high": "25.62",
      "low": "25.14",
      "close": "25.28",
      "average": "25.3857",
      "volume": "129174",
      "turnover": "3281337.34",
      "trades": "246"
    },
    {
      "date": "2022-12-05",
      "bid": "25.20",
      "ask": "25.28",
      "open": "25.28",
      "high": "25.36",
      "low": "25.08",
      "close": "25.22",
      "average": "25.2159",
      "volume": "296011",
      "turnover": "7465233",
      "trades": "553"
    },
    {
      "date": "2022-12-06",
      "bid": "25.16",
      "ask": "25.22",
      "open": "25.22",
      "high": "25.48",
      "low": "24.92",
      "close": "25.22",
      "average": "25.1668",
      "volume": "394495",
      "turnover": "9919126.98",
      "trades": "786"
    },
    {
      "date": "2022-12-07",
      "bid": "25.18",
      "ask": "25.30",
      "open": "25.02",
      "high": "25.52",
      "low": "24.92",
      "close": "25.24",
      "average": "25.2378",
      "volume": "194374",
      "turnover": "4905568.84",
      "trades": "495"
    },
    {
      "date": "2022-12-08",
      "bid": "25.12",
      "ask": "25.16",
      "open": "25.66",
      "high": "26.26",
      "low": "24.64",
      "close": "25.18",
      "average": "25.1694",
      "volume": "351683",
      "turnover": "8851661.94",
      "trades": "515"
    },
    {
      "date": "2022-12-09",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.18",
      "high": "25.52",
      "low": "24.90",
      "close": "25.10",
      "average": "25.1297",
      "volume": "202532",
      "turnover": "5089571.34",
      "trades": "402"
    },
    {
      "date": "2022-12-12",
      "bid": "25.18",
      "ask": "25.24",
      "open": "25.00",
      "high": "25.44",
      "low": "24.64",
      "close": "25.24",
      "average": "25.1363",
      "volume": "206948",
      "turnover": "5201899.54",
      "trades": "364"
    },
    {
      "date": "2022-12-13",
      "bid": "26.06",
      "ask": "26.18",
      "open": "25.40",
      "high": "26.18",
      "low": "25.24",
      "close": "26.06",
      "average": "25.7792",
      "volume": "271085",
      "turnover": "6993650.22",
      "trades": "471"
    },
    {
      "date": "2022-12-14",
      "bid": "26.40",
      "ask": "26.46",
      "open": "26.06",
      "high": "26.44",
      "low": "25.52",
      "close": "26.44",
      "average": "26.0265",
      "volume": "183003",
      "turnover": "4777330.12",
      "trades": "396"
    },
    {
      "date": "2022-12-15",
      "bid": "26.22",
      "ask": "26.38",
      "open": "26.10",
      "high": "26.90",
      "low": "26.08",
      "close": "26.38",
      "average": "26.4948",
      "volume": "197592",
      "turnover": "5235161.8",
      "trades": "351"
    },
    {
      "date": "2022-12-16",
      "bid": "26.24",
      "ask": "26.32",
      "open": "26.20",
      "high": "26.72",
      "low": "26.08",
      "close": "26.24",
      "average": "26.4475",
      "volume": "204724",
      "turnover": "5414471.11",
      "trades": "288"
    },
    {
      "date": "2022-12-19",
      "bid": "26.40",
      "ask": "26.48",
      "open": "26.24",
      "high": "26.74",
      "low": "26.24",
      "close": "26.50",
      "average": "26.5342",
      "volume": "145447",
      "turnover": "3859318.9",
      "trades": "220"
    },
    {
      "date": "2022-12-20",
      "bid": "25.52",
      "ask": "25.60",
      "open": "26.64",
      "high": "26.64",
      "low": "25.48",
      "close": "25.48",
      "average": "25.8206",
      "volume": "120077",
      "turnover": "3100458.26",
      "trades": "324"
    },
    {
      "date": "2022-12-21",
      "bid": "25.88",
      "ask": "26.18",
      "open": "25.32",
      "high": "26.24",
      "low": "25.14",
      "close": "26.24",
      "average": "25.8135",
      "volume": "304752",
      "turnover": "7862590.91",
      "trades": "446"
    },
    {
      "date": "2022-12-22",
      "bid": "26.62",
      "ask": "26.76",
      "open": "26.26",
      "high": "26.84",
      "low": "26.04",
      "close": "26.74",
      "average": "26.6561",
      "volume": "145846",
      "turnover": "3886103.06",
      "trades": "350"
    },
    {
      "date": "2022-12-23",
      "bid": "27.32",
      "ask": "27.36",
      "open": "26.76",
      "high": "27.52",
      "low": "26.76",
      "close": "27.52",
      "average": "27.1296",
      "volume": "136633",
      "turnover": "3705336.61",
      "trades": "284"
    },
    {
      "date": "2022-12-27",
      "bid": "28.00",
      "ask": "28.10",
      "open": "27.54",
      "high": "28.50",
      "low": "27.54",
      "close": "27.98",
      "average": "28.1572",
      "volume": "195605",
      "turnover": "5507693.68",
      "trades": "426"
    },
    {
      "date": "2022-12-28",
      "bid": "28.16",
      "ask": "28.24",
      "open": "27.96",
      "high": "28.36",
      "low": "27.40",
      "close": "28.28",
      "average": "28.0388",
      "volume": "947984",
      "turnover": "26578919.03",
      "trades": "317"
    },
    {
      "date": "2022-12-29",
      "bid": "29.26",
      "ask": "29.32",
      "open": "28.28",
      "high": "29.36",
      "low": "27.98",
      "close": "29.36",
      "average": "28.8903",
      "volume": "202241",
      "turnover": "5842917.18",
      "trades": "544"
    },
    {
      "date": "2022-12-30",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.26",
      "high": "29.98",
      "low": "29.26",
      "close": "29.48",
      "average": "29.6582",
      "volume": "163130",
      "turnover": "4838135.5",
      "trades": "393"
    },
    {
      "date": "2023-01-02",
      "bid": "30.28",
      "ask": "30.34",
      "open": "29.90",
      "high": "30.66",
      "low": "29.52",
      "close": "30.30",
      "average": "30.2587",
      "volume": "107409",
      "turnover": "3250052.64",
      "trades": "340"
    },
    {
      "date": "2023-01-03",
      "bid": "30.26",
      "ask": "30.34",
      "open": "30.30",
      "high": "31.14",
      "low": "30.08",
      "close": "30.26",
      "average": "30.6516",
      "volume": "238314",
      "turnover": "7305192.47",
      "trades": "763"
    },
    {
      "date": "2023-01-04",
      "bid": "30.12",
      "ask": "30.20",
      "open": "30.36",
      "high": "31.28",
      "low": "29.80",
      "close": "30.12",
      "average": "30.2222",
      "volume": "189248",
      "turnover": "5719481.2",
      "trades": "574"
    },
    {
      "date": "2023-01-05",
      "bid": "29.80",
      "ask": "29.96",
      "open": "30.12",
      "high": "30.24",
      "low": "29.80",
      "close": "29.80",
      "average": "29.9823",
      "volume": "48035",
      "turnover": "1440200.14",
      "trades": "183"
    },
    {
      "date": "2023-01-09",
      "bid": "30.92",
      "ask": "31.00",
      "open": "29.80",
      "high": "31.02",
      "low": "29.80",
      "close": "30.98",
      "average": "30.7138",
      "volume": "135200",
      "turnover": "4152507.58",
      "trades": "369"
    },
    {
      "date": "2023-01-10",
      "bid": "30.42",
      "ask": "30.48",
      "open": "30.98",
      "high": "31.04",
      "low": "30.38",
      "close": "30.38",
      "average": "30.71",
      "volume": "118417",
      "turnover": "3636587.8",
      "trades": "303"
    },
    {
      "date": "2023-01-11",
      "bid": "31.04",
      "ask": "31.12",
      "open": "30.38",
      "high": "31.20",
      "low": "30.24",
      "close": "31.20",
      "average": "30.784",
      "volume": "90151",
      "turnover": "2774945.27",
      "trades": "274"
    },
    {
      "date": "2023-01-12",
      "bid": "30.86",
      "ask": "30.92",
      "open": "31.28",
      "high": "31.48",
      "low": "30.28",
      "close": "30.72",
      "average": "30.8167",
      "volume": "66749",
      "turnover": "2056982.7",
      "trades": "318"
    },
    {
      "date": "2023-01-13",
      "bid": "30.42",
      "ask": "30.50",
      "open": "30.72",
      "high": "30.98",
      "low": "30.42",
      "close": "30.50",
      "average": "30.6644",
      "volume": "44124",
      "turnover": "1353042.1",
      "trades": "210"
    },
    {
      "date": "2023-01-16",
      "bid": "30.78",
      "ask": "30.86",
      "open": "30.60",
      "high": "31.28",
      "low": "30.52",
      "close": "30.86",
      "average": "30.8773",
      "volume": "180891",
      "turnover": "5585433.56",
      "trades": "439"
    },
    {
      "date": "2023-01-17",
      "bid": "30.48",
      "ask": "30.56",
      "open": "30.86",
      "high": "30.90",
      "low": "30.18",
      "close": "30.60",
      "average": "30.4615",
      "volume": "85564",
      "turnover": "2606392.46",
      "trades": "222"
    },
    {
      "date": "2023-01-18",
      "bid": "30.32",
      "ask": "30.44",
      "open": "30.60",
      "high": "30.86",
      "low": "30.14",
      "close": "30.42",
      "average": "30.4351",
      "volume": "94546",
      "turnover": "2877543.31",
      "trades": "259"
    },
    {
      "date": "2023-01-19",
      "bid": "30.54",
      "ask": "30.62",
      "open": "30.06",
      "high": "30.76",
      "low": "29.76",
      "close": "30.52",
      "average": "30.2373",
      "volume": "139126",
      "turnover": "4206825.9",
      "trades": "488"
    },
    {
      "date": "2023-01-20",
      "bid": "30.66",
      "ask": "30.74",
      "open": "30.52",
      "high": "30.88",
      "low": "30.20",
      "close": "30.76",
      "average": "30.4703",
      "volume": "127732",
      "turnover": "3893959.58",
      "trades": "319"
    },
    {
      "date": "2023-01-23",
      "bid": "30.94",
      "ask": "31.14",
      "open": "30.56",
      "high": "31.16",
      "low": "30.56",
      "close": "30.96",
      "average": "30.9169",
      "volume": "65872",
      "turnover": "2036477.26",
      "trades": "257"
    },
    {
      "date": "2023-01-24",
      "bid": "31.14",
      "ask": "31.26",
      "open": "30.96",
      "high": "31.28",
      "low": "30.64",
      "close": "31.26",
      "average": "30.9918",
      "volume": "151286",
      "turnover": "4688632.48",
      "trades": "294"
    },
    {
      "date": "2023-01-25",
      "bid": "31.94",
      "ask": "32.12",
      "open": "31.26",
      "high": "32.10",
      "low": "31.00",
      "close": "32.10",
      "average": "31.4985",
      "volume": "202179",
      "turnover": "6368333.1",
      "trades": "402"
    },
    {
      "date": "2023-01-26",
      "bid": "31.84",
      "ask": "31.90",
      "open": "32.14",
      "high": "32.14",
      "low": "31.14",
      "close": "31.90",
      "average": "31.6902",
      "volume": "106195",
      "turnover": "3365095.18",
      "trades": "367"
    },
    {
      "date": "2023-01-27",
      "bid": "32.60",
      "ask": "32.78",
      "open": "32.38",
      "high": "32.78",
      "low": "31.78",
      "close": "32.58",
      "average": "32.4806",
      "volume": "111207",
      "turnover": "3612013.62",
      "trades": "325"
    },
    {
      "date": "2023-01-30",
      "bid": "32.24",
      "ask": "32.34",
      "open": "32.32",
      "high": "32.54",
      "low": "31.80",
      "close": "32.22",
      "average": "32.2979",
      "volume": "48704",
      "turnover": "1572929.54",
      "trades": "205"
    },
    {
      "date": "2023-01-31",
      "bid": "32.10",
      "ask": "32.20",
      "open": "32.22",
      "high": "32.30",
      "low": "31.68",
      "close": "32.06",
      "average": "32.0478",
      "volume": "52073",
      "turnover": "1668816.15",
      "trades": "221"
    },
    {
      "date": "2023-02-01",
      "bid": "32.84",
      "ask": "32.90",
      "open": "32.06",
      "high": "32.96",
      "low": "31.92",
      "close": "32.86",
      "average": "32.3594",
      "volume": "106056",
      "turnover": "3431903.44",
      "trades": "356"
    },
    {
      "date": "2023-02-02",
      "bid": "32.78",
      "ask": "32.92",
      "open": "32.86",
      "high": "33.48",
      "low": "32.56",
      "close": "32.86",
      "average": "33.0235",
      "volume": "231103",
      "turnover": "7632186.3",
      "trades": "416"
    },
    {
      "date": "2023-02-03",
      "bid": "32.34",
      "ask": "32.52",
      "open": "32.86",
      "high": "33.00",
      "low": "32.28",
      "close": "32.32",
      "average": "32.6036",
      "volume": "101158",
      "turnover": "3297662.16",
      "trades": "303"
    },
    {
      "date": "2023-02-06",
      "bid": "32.52",
      "ask": "32.68",
      "open": "32.32",
      "high": "32.66",
      "low": "31.86",
      "close": "32.54",
      "average": "32.253",
      "volume": "89152",
      "turnover": "2875398.33",
      "trades": "265"
    },
    {
      "date": "2023-02-07",
      "bid": "32.74",
      "ask": "32.84",
      "open": "32.10",
      "high": "32.84",
      "low": "32.10",
      "close": "32.74",
      "average": "32.5132",
      "volume": "45889",
      "turnover": "1492018.32",
      "trades": "215"
    },
    {
      "date": "2023-02-08",
      "bid": "28.00",
      "ask": "28.36",
      "open": "30.60",
      "high": "30.60",
      "low": "26.02",
      "close": "28.00",
      "average": "28.3114",
      "volume": "1414487",
      "turnover": "40064757.18",
      "trades": "3127"
    },
    {
      "date": "2023-02-09",
      "bid": "25.92",
      "ask": "26.00",
      "open": "28.00",
      "high": "28.04",
      "low": "25.26",
      "close": "26.02",
      "average": "26.3556",
      "volume": "733083",
      "turnover": "19321156.29",
      "trades": "1493"
    },
    {
      "date": "2023-02-10",
      "bid": "27.20",
      "ask": "27.26",
      "open": "25.96",
      "high": "27.30",
      "low": "25.54",
      "close": "27.18",
      "average": "26.6266",
      "volume": "396832",
      "turnover": "10564643.18",
      "trades": "696"
    },
    {
      "date": "2023-02-13",
      "bid": "26.98",
      "ask": "27.04",
      "open": "27.20",
      "high": "27.48",
      "low": "26.70",
      "close": "26.88",
      "average": "27.0183",
      "volume": "216961",
      "turnover": "5861922.34",
      "trades": "417"
    },
    {
      "date": "2023-02-14",
      "bid": "26.66",
      "ask": "26.74",
      "open": "26.70",
      "high": "27.04",
      "low": "26.48",
      "close": "26.62",
      "average": "26.7431",
      "volume": "113124",
      "turnover": "3025283.54",
      "trades": "288"
    },
    {
      "date": "2023-02-15",
      "bid": "26.04",
      "ask": "26.14",
      "open": "26.50",
      "high": "26.76",
      "low": "25.84",
      "close": "26.16",
      "average": "26.0885",
      "volume": "249228",
      "turnover": "6501992.3",
      "trades": "344"
    },
    {
      "date": "2023-02-16",
      "bid": "25.90",
      "ask": "25.96",
      "open": "26.16",
      "high": "26.18",
      "low": "25.76",
      "close": "25.92",
      "average": "25.939",
      "volume": "221739",
      "turnover": "5751632.8",
      "trades": "341"
    },
    {
      "date": "2023-02-17",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.76",
      "high": "26.12",
      "low": "25.76",
      "close": "25.80",
      "average": "25.9434",
      "volume": "229976",
      "turnover": "5966237.96",
      "trades": "253"
    },
    {
      "date": "2023-02-20",
      "bid": "25.66",
      "ask": "25.70",
      "open": "25.80",
      "high": "26.00",
      "low": "25.62",
      "close": "25.64",
      "average": "25.7389",
      "volume": "75960",
      "turnover": "1955128.12",
      "trades": "195"
    },
    {
      "date": "2023-02-21",
      "bid": "25.06",
      "ask": "25.14",
      "open": "25.50",
      "high": "25.52",
      "low": "25.06",
      "close": "25.08",
      "average": "25.254",
      "volume": "182290",
      "turnover": "4603030.46",
      "trades": "365"
    },
    {
      "date": "2023-02-22",
      "bid": "24.84",
      "ask": "24.98",
      "open": "25.06",
      "high": "25.06",
      "low": "24.44",
      "close": "24.80",
      "average": "24.614",
      "volume": "315698",
      "turnover": "7770376.77",
      "trades": "663"
    },
    {
      "date": "2023-02-23",
      "bid": "24.96",
      "ask": "25.02",
      "open": "24.84",
      "high": "25.30",
      "low": "24.64",
      "close": "24.94",
      "average": "24.8665",
      "volume": "283935",
      "turnover": "7061463.14",
      "trades": "608"
    },
    {
      "date": "2023-02-24",
      "bid": "24.54",
      "ask": "24.62",
      "open": "24.96",
      "high": "25.28",
      "low": "24.50",
      "close": "24.60",
      "average": "24.7853",
      "volume": "257012",
      "turnover": "6371709.74",
      "trades": "530"
    },
    {
      "date": "2023-02-27",
      "bid": "24.78",
      "ask": "24.88",
      "open": "24.70",
      "high": "25.00",
      "low": "24.60",
      "close": "24.76",
      "average": "24.7979",
      "volume": "154659",
      "turnover": "3835213.1",
      "trades": "595"
    },
    {
      "date": "2023-02-28",
      "bid": "24.68",
      "ask": "24.76",
      "open": "24.76",
      "high": "25.00",
      "low": "24.38",
      "close": "24.72",
      "average": "24.6414",
      "volume": "335363",
      "turnover": "8264035.1",
      "trades": "364"
    },
    {
      "date": "2023-03-01",
      "bid": "24.76",
      "ask": "24.86",
      "open": "24.80",
      "high": "24.86",
      "low": "24.32",
      "close": "24.84",
      "average": "24.5709",
      "volume": "221513",
      "turnover": "5442764.52",
      "trades": "344"
    },
    {
      "date": "2023-03-02",
      "bid": "24.66",
      "ask": "24.76",
      "open": "24.84",
      "high": "24.98",
      "low": "24.50",
      "close": "24.72",
      "average": "24.6413",
      "volume": "104975",
      "turnover": "2586720.94",
      "trades": "385"
    },
    {
      "date": "2023-03-03",
      "bid": "24.96",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.24",
      "low": "24.70",
      "close": "24.94",
      "average": "24.9004",
      "volume": "369606",
      "turnover": "9209329.24",
      "trades": "741"
    },
    {
      "date": "2023-03-06",
      "bid": "24.64",
      "ask": "24.68",
      "open": "25.20",
      "high": "25.24",
      "low": "24.60",
      "close": "24.62",
      "average": "24.7304",
      "volume": "92350",
      "turnover": "2283850.64",
      "trades": "368"
    },
    {
      "date": "2023-03-07",
      "bid": "24.62",
      "ask": "24.66",
      "open": "24.60",
      "high": "24.90",
      "low": "24.36",
      "close": "24.62",
      "average": "24.6767",
      "volume": "197150",
      "turnover": "4865019.54",
      "trades": "491"
    },
    {
      "date": "2023-03-08",
      "bid": "24.88",
      "ask": "24.96",
      "open": "24.56",
      "high": "25.00",
      "low": "24.50",
      "close": "24.82",
      "average": "24.8556",
      "volume": "83202",
      "turnover": "2068039.02",
      "trades": "238"
    },
    {
      "date": "2023-03-09",
      "bid": "24.48",
      "ask": "24.52",
      "open": "25.12",
      "high": "25.12",
      "low": "24.30",
      "close": "24.48",
      "average": "24.5403",
      "volume": "157131",
      "turnover": "3856248.72",
      "trades": "368"
    },
    {
      "date": "2023-03-10",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.14",
      "high": "24.40",
      "low": "23.90",
      "close": "24.20",
      "average": "24.1769",
      "volume": "200958",
      "turnover": "4858532.88",
      "trades": "652"
    },
    {
      "date": "2023-03-13",
      "bid": "23.86",
      "ask": "23.98",
      "open": "24.26",
      "high": "24.52",
      "low": "23.54",
      "close": "23.84",
      "average": "23.9456",
      "volume": "237990",
      "turnover": "5698777.64",
      "trades": "395"
    },
    {
      "date": "2023-03-14",
      "bid": "23.94",
      "ask": "24.00",
      "open": "24.34",
      "high": "24.34",
      "low": "23.52",
      "close": "23.90",
      "average": "23.8316",
      "volume": "155525",
      "turnover": "3706414.48",
      "trades": "262"
    },
    {
      "date": "2023-03-15",
      "bid": "23.22",
      "ask": "23.28",
      "open": "23.90",
      "high": "23.98",
      "low": "23.02",
      "close": "23.22",
      "average": "23.4036",
      "volume": "121913",
      "turnover": "2853204.52",
      "trades": "241"
    },
    {
      "date": "2023-03-16",
      "bid": "22.94",
      "ask": "23.12",
      "open": "23.26",
      "high": "23.48",
      "low": "22.40",
      "close": "22.96",
      "average": "22.9709",
      "volume": "472521",
      "turnover": "10855615.06",
      "trades": "602"
    },
    {
      "date": "2023-03-17",
      "bid": "22.52",
      "ask": "22.66",
      "open": "22.96",
      "high": "23.50",
      "low": "22.52",
      "close": "22.66",
      "average": "22.9888",
      "volume": "104768",
      "turnover": "2408494.88",
      "trades": "180"
    },
    {
      "date": "2023-03-20",
      "bid": "22.64",
      "ask": "22.70",
      "open": "22.50",
      "high": "22.90",
      "low": "21.40",
      "close": "22.70",
      "average": "21.9402",
      "volume": "589532",
      "turnover": "12939728.85",
      "trades": "569"
    },
    {
      "date": "2023-03-21",
      "bid": "22.08",
      "ask": "22.24",
      "open": "22.64",
      "high": "22.88",
      "low": "22.10",
      "close": "22.10",
      "average": "22.4376",
      "volume": "128549",
      "turnover": "2885735.54",
      "trades": "264"
    },
    {
      "date": "2023-03-22",
      "bid": "22.14",
      "ask": "22.38",
      "open": "22.56",
      "high": "23.54",
      "low": "22.10",
      "close": "22.36",
      "average": "22.5983",
      "volume": "181223",
      "turnover": "4096756.38",
      "trades": "310"
    },
    {
      "date": "2023-03-23",
      "bid": "21.72",
      "ask": "21.80",
      "open": "22.36",
      "high": "22.44",
      "low": "21.70",
      "close": "21.80",
      "average": "22.0018",
      "volume": "260127",
      "turnover": "5710567.45",
      "trades": "365"
    },
    {
      "date": "2023-03-24",
      "bid": "20.92",
      "ask": "20.96",
      "open": "22.24",
      "high": "22.24",
      "low": "20.50",
      "close": "20.86",
      "average": "20.9611",
      "volume": "468223",
      "turnover": "9814005.42",
      "trades": "512"
    },
    {
      "date": "2023-03-27",
      "bid": "21.16",
      "ask": "21.34",
      "open": "20.88",
      "high": "21.34",
      "low": "20.88",
      "close": "21.18",
      "average": "21.1182",
      "volume": "179330",
      "turnover": "3782410.89",
      "trades": "234"
    },
    {
      "date": "2023-03-28",
      "bid": "20.92",
      "ask": "21.04",
      "open": "21.80",
      "high": "21.80",
      "low": "20.32",
      "close": "20.90",
      "average": "21.0692",
      "volume": "610123",
      "turnover": "12854925.71",
      "trades": "723"
    },
    {
      "date": "2023-03-29",
      "bid": "21.04",
      "ask": "21.14",
      "open": "21.54",
      "high": "21.54",
      "low": "20.68",
      "close": "21.12",
      "average": "20.9821",
      "volume": "298226",
      "turnover": "6271549.82",
      "trades": "290"
    },
    {
      "date": "2023-03-30",
      "bid": "21.86",
      "ask": "21.90",
      "open": "21.50",
      "high": "22.02",
      "low": "21.18",
      "close": "21.96",
      "average": "21.7474",
      "volume": "584762",
      "turnover": "12717859.99",
      "trades": "382"
    },
    {
      "date": "2023-03-31",
      "bid": "22.36",
      "ask": "22.44",
      "open": "22.04",
      "high": "22.46",
      "low": "21.74",
      "close": "22.46",
      "average": "22.1943",
      "volume": "160261",
      "turnover": "3557785.9",
      "trades": "293"
    },
    {
      "date": "2023-04-03",
      "bid": "22.85",
      "ask": "23.05",
      "open": "23.30",
      "high": "23.80",
      "low": "22.65",
      "close": "22.90",
      "average": "23.0635",
      "volume": "748328",
      "turnover": "17261729.25",
      "trades": "846"
    },
    {
      "date": "2023-04-04",
      "bid": "23.35",
      "ask": "23.45",
      "open": "23.15",
      "high": "23.95",
      "low": "23.10",
      "close": "23.45",
      "average": "23.3461",
      "volume": "1352070",
      "turnover": "31574164.8",
      "trades": "446"
    },
    {
      "date": "2023-04-05",
      "bid": "23.40",
      "ask": "23.55",
      "open": "23.50",
      "high": "23.70",
      "low": "23.15",
      "close": "23.50",
      "average": "23.3796",
      "volume": "354260",
      "turnover": "8284704.76",
      "trades": "347"
    },
    {
      "date": "2023-04-06",
      "bid": "24.20",
      "ask": "24.30",
      "open": "23.55",
      "high": "24.35",
      "low": "23.55",
      "close": "24.35",
      "average": "23.8157",
      "volume": "283803",
      "turnover": "6758962.8",
      "trades": "119"
    },
    {
      "date": "2023-04-11",
      "bid": "25.25",
      "ask": "25.35",
      "open": "24.70",
      "high": "25.60",
      "low": "24.15",
      "close": "25.30",
      "average": "24.8539",
      "volume": "290670",
      "turnover": "7223518.2",
      "trades": "537"
    },
    {
      "date": "2023-04-12",
      "bid": "24.30",
      "ask": "24.45",
      "open": "25.40",
      "high": "25.40",
      "low": "24.10",
      "close": "24.35",
      "average": "24.5383",
      "volume": "173892",
      "turnover": "4266331.59",
      "trades": "433"
    },
    {
      "date": "2023-04-13",
      "bid": "24.95",
      "ask": "25.00",
      "open": "24.25",
      "high": "25.10",
      "low": "24.20",
      "close": "25.00",
      "average": "24.7869",
      "volume": "150028",
      "turnover": "3718470.45",
      "trades": "328"
    },
    {
      "date": "2023-04-14",
      "bid": "25.05",
      "ask": "25.15",
      "open": "25.10",
      "high": "25.55",
      "low": "25.00",
      "close": "25.10",
      "average": "25.1598",
      "volume": "67646",
      "turnover": "1701918.05",
      "trades": "180"
    },
    {
      "date": "2023-04-17",
      "bid": "25.15",
      "ask": "25.25",
      "open": "25.50",
      "high": "25.75",
      "low": "25.00",
      "close": "25.20",
      "average": "25.1358",
      "volume": "63270",
      "turnover": "1590340.45",
      "trades": "179"
    },
    {
      "date": "2023-04-18",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.50",
      "low": "24.75",
      "close": "25.50",
      "average": "25.1619",
      "volume": "189343",
      "turnover": "4764233.75",
      "trades": "301"
    },
    {
      "date": "2023-04-19",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.65",
      "high": "25.85",
      "low": "25.25",
      "close": "25.70",
      "average": "25.5715",
      "volume": "135748",
      "turnover": "3470843.2",
      "trades": "263"
    },
    {
      "date": "2023-04-20",
      "bid": "25.50",
      "ask": "25.55",
      "open": "25.80",
      "high": "25.80",
      "low": "25.40",
      "close": "25.50",
      "average": "25.5337",
      "volume": "86230",
      "turnover": "2201774.15",
      "trades": "226"
    },
    {
      "date": "2023-04-21",
      "bid": "25.80",
      "ask": "25.95",
      "open": "25.20",
      "high": "26.00",
      "low": "25.10",
      "close": "25.90",
      "average": "25.4936",
      "volume": "172531",
      "turnover": "4397434.3",
      "trades": "347"
    },
    {
      "date": "2023-04-24",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.55",
      "close": "25.75",
      "average": "25.7951",
      "volume": "98884",
      "turnover": "2550724.54",
      "trades": "271"
    },
    {
      "date": "2023-04-25",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.95",
      "high": "25.95",
      "low": "25.25",
      "close": "25.40",
      "average": "25.4078",
      "volume": "115890",
      "turnover": "2944512.2",
      "trades": "256"
    },
    {
      "date": "2023-04-26",
      "bid": "24.60",
      "ask": "24.70",
      "open": "25.40",
      "high": "25.40",
      "low": "24.25",
      "close": "24.75",
      "average": "24.5765",
      "volume": "149643",
      "turnover": "3677699.9",
      "trades": "378"
    },
    {
      "date": "2023-04-27",
      "bid": "24.55",
      "ask": "24.70",
      "open": "24.70",
      "high": "24.80",
      "low": "23.80",
      "close": "24.80",
      "average": "24.2326",
      "volume": "396244",
      "turnover": "9601977.1",
      "trades": "511"
    },
    {
      "date": "2023-04-28",
      "bid": "25.50",
      "ask": "25.60",
      "open": "24.90",
      "high": "25.70",
      "low": "24.70",
      "close": "25.70",
      "average": "25.2183",
      "volume": "282090",
      "turnover": "7113315.28",
      "trades": "566"
    },
    {
      "date": "2023-05-02",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.85",
      "high": "25.90",
      "low": "25.30",
      "close": "25.40",
      "average": "25.5642",
      "volume": "161144",
      "turnover": "4119511.15",
      "trades": "395"
    },
    {
      "date": "2023-05-03",
      "bid": "25.10",
      "ask": "25.25",
      "open": "25.55",
      "high": "25.70",
      "low": "24.80",
      "close": "25.30",
      "average": "25.2385",
      "volume": "171509",
      "turnover": "4328590.34",
      "trades": "435"
    },
    {
      "date": "2023-05-04",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.20",
      "high": "26.10",
      "low": "25.20",
      "close": "25.40",
      "average": "25.5304",
      "volume": "188641",
      "turnover": "4816081.25",
      "trades": "374"
    },
    {
      "date": "2023-05-05",
      "bid": "27.60",
      "ask": "27.70",
      "open": "25.30",
      "high": "27.75",
      "low": "25.05",
      "close": "27.75",
      "average": "26.7222",
      "volume": "337985",
      "turnover": "9031735.4",
      "trades": "518"
    },
    {
      "date": "2023-05-08",
      "bid": "27.95",
      "ask": "28.05",
      "open": "28.20",
      "high": "28.75",
      "low": "27.80",
      "close": "27.95",
      "average": "28.2299",
      "volume": "227830",
      "turnover": "6431598.9",
      "trades": "469"
    },
    {
      "date": "2023-05-09",
      "bid": "27.75",
      "ask": "27.90",
      "open": "28.10",
      "high": "28.30",
      "low": "27.35",
      "close": "27.85",
      "average": "27.8495",
      "volume": "222094",
      "turnover": "6187340.21",
      "trades": "360"
    },
    {
      "date": "2023-05-10",
      "bid": "25.60",
      "ask": "25.70",
      "open": "27.85",
      "high": "27.85",
      "low": "25.55",
      "close": "25.55",
      "average": "26.4827",
      "volume": "286303",
      "turnover": "7588404.41",
      "trades": "540"
    },
    {
      "date": "2023-05-11",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.00",
      "low": "25.05",
      "close": "25.95",
      "average": "25.5038",
      "volume": "355562",
      "turnover": "9068199.44",
      "trades": "501"
    },
    {
      "date": "2023-05-12",
      "bid": "25.70",
      "ask": "25.80",
      "open": "25.95",
      "high": "26.00",
      "low": "25.70",
      "close": "25.85",
      "average": "25.7596",
      "volume": "812672",
      "turnover": "20934095.35",
      "trades": "209"
    },
    {
      "date": "2023-05-15",
      "bid": "25.70",
      "ask": "25.75",
      "open": "25.65",
      "high": "25.85",
      "low": "25.35",
      "close": "25.75",
      "average": "25.5449",
      "volume": "109952",
      "turnover": "2808732.2",
      "trades": "272"
    },
    {
      "date": "2023-05-16",
      "bid": "25.20",
      "ask": "25.25",
      "open": "25.70",
      "high": "25.70",
      "low": "25.05",
      "close": "25.20",
      "average": "25.3286",
      "volume": "70160",
      "turnover": "1777054.6",
      "trades": "178"
    },
    {
      "date": "2023-05-17",
      "bid": "25.55",
      "ask": "25.65",
      "open": "24.90",
      "high": "25.65",
      "low": "24.90",
      "close": "25.65",
      "average": "25.3043",
      "volume": "48000",
      "turnover": "1214606.95",
      "trades": "120"
    },
    {
      "date": "2023-05-19",
      "bid": "26.10",
      "ask": "26.15",
      "open": "25.55",
      "high": "26.30",
      "low": "25.55",
      "close": "26.10",
      "average": "25.9832",
      "volume": "250170",
      "turnover": "6500214.8",
      "trades": "421"
    },
    {
      "date": "2023-05-22",
      "bid": "26.75",
      "ask": "26.85",
      "open": "26.20",
      "high": "26.85",
      "low": "26.15",
      "close": "26.75",
      "average": "26.4422",
      "volume": "162415",
      "turnover": "4294577.78",
      "trades": "297"
    },
    {
      "date": "2023-05-23",
      "bid": "26.85",
      "ask": "26.95",
      "open": "26.75",
      "high": "27.10",
      "low": "26.60",
      "close": "27.00",
      "average": "26.9437",
      "volume": "148733",
      "turnover": "4007421.65",
      "trades": "336"
    },
    {
      "date": "2023-05-24",
      "bid": "26.30",
      "ask": "26.40",
      "open": "27.15",
      "high": "27.15",
      "low": "26.20",
      "close": "26.35",
      "average": "26.5242",
      "volume": "95938",
      "turnover": "2544678.4",
      "trades": "240"
    },
    {
      "date": "2023-05-25",
      "bid": "24.95",
      "ask": "25.05",
      "open": "26.30",
      "high": "26.30",
      "low": "24.70",
      "close": "25.00",
      "average": "25.2173",
      "volume": "292096",
      "turnover": "7367454.1",
      "trades": "653"
    },
    {
      "date": "2023-05-26",
      "bid": "25.35",
      "ask": "25.45",
      "open": "25.00",
      "high": "25.60",
      "low": "24.80",
      "close": "25.45",
      "average": "25.134",
      "volume": "160342",
      "turnover": "4030029",
      "trades": "371"
    },
    {
      "date": "2023-05-29",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.50",
      "high": "25.95",
      "low": "25.15",
      "close": "25.95",
      "average": "25.6755",
      "volume": "134914",
      "turnover": "3463985.45",
      "trades": "312"
    },
    {
      "date": "2023-05-30",
      "bid": "26.05",
      "ask": "26.20",
      "open": "25.75",
      "high": "26.30",
      "low": "25.30",
      "close": "26.25",
      "average": "25.825",
      "volume": "228509",
      "turnover": "5901292.75",
      "trades": "424"
    },
    {
      "date": "2023-05-31",
      "bid": "25.85",
      "ask": "25.95",
      "open": "26.15",
      "high": "26.55",
      "low": "25.75",
      "close": "25.75",
      "average": "26.109",
      "volume": "193914",
      "turnover": "5061502.65",
      "trades": "337"
    },
    {
      "date": "2023-06-01",
      "bid": "25.95",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.25",
      "low": "25.65",
      "close": "25.95",
      "average": "25.9651",
      "volume": "139894",
      "turnover": "3632359.9",
      "trades": "294"
    },
    {
      "date": "2023-06-02",
      "bid": "25.90",
      "ask": "25.95",
      "open": "26.00",
      "high": "26.20",
      "low": "25.70",
      "close": "25.95",
      "average": "25.9388",
      "volume": "160934",
      "turnover": "4174493.6",
      "trades": "289"
    },
    {
      "date": "2023-06-05",
      "bid": "26.05",
      "ask": "26.10",
      "open": "26.30",
      "high": "26.55",
      "low": "25.95",
      "close": "26.10",
      "average": "26.1694",
      "volume": "102095",
      "turnover": "2671864.04",
      "trades": "230"
    },
    {
      "date": "2023-06-07",
      "bid": "26.35",
      "ask": "26.45",
      "open": "26.45",
      "high": "26.55",
      "low": "26.10",
      "close": "26.45",
      "average": "26.3555",
      "volume": "39077",
      "turnover": "1029784.93",
      "trades": "166"
    },
    {
      "date": "2023-06-08",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.40",
      "high": "27.35",
      "low": "26.35",
      "close": "27.00",
      "average": "26.9292",
      "volume": "113755",
      "turnover": "3063328.2",
      "trades": "300"
    },
    {
      "date": "2023-06-09",
      "bid": "26.85",
      "ask": "26.95",
      "open": "26.85",
      "high": "27.10",
      "low": "26.50",
      "close": "26.95",
      "average": "26.8571",
      "volume": "163330",
      "turnover": "4386525.3",
      "trades": "284"
    },
    {
      "date": "2023-06-12",
      "bid": "26.60",
      "ask": "26.70",
      "open": "27.05",
      "high": "27.35",
      "low": "26.35",
      "close": "26.60",
      "average": "26.5629",
      "volume": "159475",
      "turnover": "4235749.86",
      "trades": "402"
    },
    {
      "date": "2023-06-13",
      "bid": "26.45",
      "ask": "26.55",
      "open": "27.70",
      "high": "27.70",
      "low": "26.20",
      "close": "26.50",
      "average": "26.4601",
      "volume": "95159",
      "turnover": "2518112.75",
      "trades": "322"
    },
    {
      "date": "2023-06-14",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.05",
      "low": "26.30",
      "close": "26.85",
      "average": "26.6363",
      "volume": "137475",
      "turnover": "3661821.65",
      "trades": "249"
    },
    {
      "date": "2023-06-15",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.70",
      "high": "27.10",
      "low": "26.60",
      "close": "26.90",
      "average": "26.8917",
      "volume": "89324",
      "turnover": "2402072",
      "trades": "186"
    },
    {
      "date": "2023-06-16",
      "bid": "27.60",
      "ask": "27.75",
      "open": "26.90",
      "high": "27.95",
      "low": "26.85",
      "close": "27.75",
      "average": "27.4845",
      "volume": "109332",
      "turnover": "3004989",
      "trades": "266"
    },
    {
      "date": "2023-06-19",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.75",
      "high": "28.30",
      "low": "26.90",
      "close": "26.95",
      "average": "27.5541",
      "volume": "222661",
      "turnover": "6134200.83",
      "trades": "396"
    },
    {
      "date": "2023-06-20",
      "bid": "27.00",
      "ask": "27.15",
      "open": "26.95",
      "high": "27.45",
      "low": "26.65",
      "close": "27.00",
      "average": "27.057",
      "volume": "235254",
      "turnover": "6363730.86",
      "trades": "286"
    },
    {
      "date": "2023-06-21",
      "bid": "27.25",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.35",
      "low": "26.75",
      "close": "27.25",
      "average": "27.1413",
      "volume": "115682",
      "turnover": "3139763.1",
      "trades": "302"
    },
    {
      "date": "2023-06-22",
      "bid": "26.85",
      "ask": "27.00",
      "open": "27.25",
      "high": "27.30",
      "low": "26.75",
      "close": "26.95",
      "average": "26.999",
      "volume": "41565",
      "turnover": "1122211.7",
      "trades": "206"
    },
    {
      "date": "2023-06-26",
      "bid": "26.50",
      "ask": "26.55",
      "open": "27.15",
      "high": "27.15",
      "low": "26.10",
      "close": "26.60",
      "average": "26.3976",
      "volume": "75942",
      "turnover": "2004688.85",
      "trades": "307"
    },
    {
      "date": "2023-06-27",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.50",
      "high": "26.85",
      "low": "26.40",
      "close": "26.85",
      "average": "26.6309",
      "volume": "120353",
      "turnover": "3205113.15",
      "trades": "237"
    },
    {
      "date": "2023-06-28",
      "bid": "27.20",
      "ask": "27.25",
      "open": "27.35",
      "high": "27.60",
      "low": "27.05",
      "close": "27.45",
      "average": "27.3671",
      "volume": "75704",
      "turnover": "2071801.55",
      "trades": "251"
    },
    {
      "date": "2023-06-29",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.30",
      "high": "27.60",
      "low": "27.20",
      "close": "27.55",
      "average": "27.3913",
      "volume": "39029",
      "turnover": "1069055.39",
      "trades": "175"
    },
    {
      "date": "2023-06-30",
      "bid": "27.90",
      "ask": "27.95",
      "open": "27.70",
      "high": "27.95",
      "low": "27.55",
      "close": "27.95",
      "average": "27.8355",
      "volume": "32276",
      "turnover": "898417.6",
      "trades": "171"
    },
    {
      "date": "2023-07-03",
      "bid": "28.55",
      "ask": "28.75",
      "open": "27.95",
      "high": "28.70",
      "low": "27.90",
      "close": "28.70",
      "average": "28.3991",
      "volume": "89400",
      "turnover": "2538881.95",
      "trades": "777"
    },
    {
      "date": "2023-07-04",
      "bid": "29.00",
      "ask": "29.10",
      "open": "28.65",
      "high": "29.20",
      "low": "28.55",
      "close": "29.05",
      "average": "29.0055",
      "volume": "54398",
      "turnover": "1577842.8",
      "trades": "261"
    },
    {
      "date": "2023-07-05",
      "bid": "29.30",
      "ask": "29.45",
      "open": "29.05",
      "high": "29.50",
      "low": "28.85",
      "close": "29.25",
      "average": "29.181",
      "volume": "48816",
      "turnover": "1424500.35",
      "trades": "278"
    },
    {
      "date": "2023-07-06",
      "bid": "28.90",
      "ask": "29.05",
      "open": "29.25",
      "high": "29.25",
      "low": "28.50",
      "close": "28.95",
      "average": "28.8733",
      "volume": "47982",
      "turnover": "1385819.5",
      "trades": "277"
    },
    {
      "date": "2023-07-07",
      "bid": "29.60",
      "ask": "29.75",
      "open": "29.00",
      "high": "29.90",
      "low": "28.55",
      "close": "29.75",
      "average": "29.3498",
      "volume": "63317",
      "turnover": "1858338.9",
      "trades": "370"
    },
    {
      "date": "2023-07-10",
      "bid": "30.10",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.70",
      "low": "29.80",
      "close": "30.10",
      "average": "30.3359",
      "volume": "83462",
      "turnover": "2532183.45",
      "trades": "343"
    },
    {
      "date": "2023-07-11",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.55",
      "low": "29.85",
      "close": "29.90",
      "average": "30.17",
      "volume": "73383",
      "turnover": "2213962",
      "trades": "309"
    },
    {
      "date": "2023-07-12",
      "bid": "30.10",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.50",
      "low": "29.55",
      "close": "30.30",
      "average": "30.1481",
      "volume": "67651",
      "turnover": "2039550.65",
      "trades": "302"
    },
    {
      "date": "2023-07-13",
      "bid": "30.00",
      "ask": "30.05",
      "open": "30.25",
      "high": "30.35",
      "low": "29.80",
      "close": "30.00",
      "average": "30.0891",
      "volume": "64980",
      "turnover": "1955188.85",
      "trades": "213"
    },
    {
      "date": "2023-07-14",
      "bid": "29.60",
      "ask": "29.65",
      "open": "30.00",
      "high": "30.00",
      "low": "28.85",
      "close": "29.60",
      "average": "29.1755",
      "volume": "96844",
      "turnover": "2825469.3",
      "trades": "278"
    },
    {
      "date": "2023-07-17",
      "bid": "29.60",
      "ask": "29.85",
      "open": "29.25",
      "high": "29.80",
      "low": "29.05",
      "close": "29.60",
      "average": "29.298",
      "volume": "79425",
      "turnover": "2326992.45",
      "trades": "293"
    },
    {
      "date": "2023-07-18",
      "bid": "29.50",
      "ask": "30.00",
      "open": "29.45",
      "high": "30.00",
      "low": "29.45",
      "close": "29.95",
      "average": "29.7452",
      "volume": "38831",
      "turnover": "1155035.8",
      "trades": "161"
    },
    {
      "date": "2023-07-19",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.95",
      "high": "30.10",
      "low": "29.10",
      "close": "29.40",
      "average": "29.5678",
      "volume": "82371",
      "turnover": "2435533.25",
      "trades": "285"
    },
    {
      "date": "2023-07-20",
      "bid": "29.30",
      "ask": "29.35",
      "open": "30.95",
      "high": "30.95",
      "low": "28.90",
      "close": "29.25",
      "average": "29.1547",
      "volume": "51280",
      "turnover": "1495051.45",
      "trades": "181"
    },
    {
      "date": "2023-07-21",
      "bid": "29.75",
      "ask": "29.85",
      "open": "29.95",
      "high": "29.95",
      "low": "29.05",
      "close": "29.75",
      "average": "29.3915",
      "volume": "89252",
      "turnover": "2623103.29",
      "trades": "271"
    },
    {
      "date": "2023-07-24",
      "bid": "30.50",
      "ask": "30.60",
      "open": "29.75",
      "high": "30.80",
      "low": "27.60",
      "close": "30.35",
      "average": "29.9322",
      "volume": "68699",
      "turnover": "2056387.22",
      "trades": "255"
    },
    {
      "date": "2023-07-25",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.95",
      "high": "30.95",
      "low": "30.35",
      "close": "30.65",
      "average": "30.6194",
      "volume": "74768",
      "turnover": "2289350.9",
      "trades": "207"
    },
    {
      "date": "2023-07-26",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.70",
      "high": "30.75",
      "low": "30.20",
      "close": "30.70",
      "average": "30.4149",
      "volume": "92301",
      "turnover": "2807333.9",
      "trades": "259"
    },
    {
      "date": "2023-07-27",
      "bid": "30.70",
      "ask": "31.00",
      "open": "30.70",
      "high": "31.00",
      "low": "30.45",
      "close": "30.90",
      "average": "30.7707",
      "volume": "80633",
      "turnover": "2481135.4",
      "trades": "263"
    },
    {
      "date": "2023-07-28",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.05",
      "high": "31.75",
      "low": "28.95",
      "close": "31.50",
      "average": "30.8853",
      "volume": "615144",
      "turnover": "18998864.25",
      "trades": "1002"
    },
    {
      "date": "2023-07-31",
      "bid": "32.00",
      "ask": "32.10",
      "open": "31.50",
      "high": "32.35",
      "low": "31.00",
      "close": "32.05",
      "average": "31.8669",
      "volume": "267108",
      "turnover": "8511901.6",
      "trades": "536"
    },
    {
      "date": "2023-08-01",
      "bid": "32.00",
      "ask": "32.15",
      "open": "32.50",
      "high": "32.50",
      "low": "31.80",
      "close": "32.00",
      "average": "32.149",
      "volume": "239101",
      "turnover": "7686865.8",
      "trades": "497"
    },
    {
      "date": "2023-08-02",
      "bid": "31.50",
      "ask": "31.65",
      "open": "31.80",
      "high": "32.05",
      "low": "30.85",
      "close": "31.65",
      "average": "31.5081",
      "volume": "118210",
      "turnover": "3724431.88",
      "trades": "369"
    },
    {
      "date": "2023-08-03",
      "bid": "31.85",
      "ask": "31.95",
      "open": "31.20",
      "high": "32.45",
      "low": "31.20",
      "close": "31.95",
      "average": "31.9862",
      "volume": "131573",
      "turnover": "4208531.95",
      "trades": "447"
    },
    {
      "date": "2023-08-04",
      "bid": "32.00",
      "ask": "32.20",
      "open": "31.70",
      "high": "32.40",
      "low": "31.70",
      "close": "32.20",
      "average": "32.147",
      "volume": "86874",
      "turnover": "2793208.9",
      "trades": "271"
    },
    {
      "date": "2023-08-07",
      "bid": "32.95",
      "ask": "33.05",
      "open": "32.40",
      "high": "33.15",
      "low": "32.15",
      "close": "33.00",
      "average": "32.779",
      "volume": "117971",
      "turnover": "3866912.65",
      "trades": "292"
    },
    {
      "date": "2023-08-08",
      "bid": "33.55",
      "ask": "33.60",
      "open": "33.00",
      "high": "33.65",
      "low": "33.00",
      "close": "33.65",
      "average": "33.3507",
      "volume": "138957",
      "turnover": "4634374.83",
      "trades": "345"
    },
    {
      "date": "2023-08-09",
      "bid": "33.45",
      "ask": "33.55",
      "open": "33.70",
      "high": "34.55",
      "low": "33.25",
      "close": "33.50",
      "average": "33.8733",
      "volume": "145203",
      "turnover": "4918802.9",
      "trades": "434"
    },
    {
      "date": "2023-08-10",
      "bid": "33.00",
      "ask": "33.05",
      "open": "33.50",
      "high": "34.00",
      "low": "32.95",
      "close": "33.00",
      "average": "33.4403",
      "volume": "86653",
      "turnover": "2898047.1",
      "trades": "321"
    },
    {
      "date": "2023-08-11",
      "bid": "32.65",
      "ask": "32.80",
      "open": "32.90",
      "high": "33.35",
      "low": "32.15",
      "close": "32.90",
      "average": "32.7245",
      "volume": "160804",
      "turnover": "5262147.8",
      "trades": "298"
    },
    {
      "date": "2023-08-14",
      "bid": "32.75",
      "ask": "32.90",
      "open": "32.90",
      "high": "33.00",
      "low": "32.10",
      "close": "32.80",
      "average": "32.5936",
      "volume": "90123",
      "turnover": "2937434.9",
      "trades": "264"
    },
    {
      "date": "2023-08-15",
      "bid": "32.10",
      "ask": "32.20",
      "open": "32.90",
      "high": "33.30",
      "low": "32.05",
      "close": "32.15",
      "average": "32.7113",
      "volume": "76051",
      "turnover": "2487724.35",
      "trades": "280"
    },
    {
      "date": "2023-08-16",
      "bid": "31.20",
      "ask": "31.35",
      "open": "31.70",
      "high": "31.90",
      "low": "31.20",
      "close": "31.20",
      "average": "31.5166",
      "volume": "43744",
      "turnover": "1378664.3",
      "trades": "238"
    },
    {
      "date": "2023-08-17",
      "bid": "30.90",
      "ask": "31.05",
      "open": "31.20",
      "high": "31.75",
      "low": "30.90",
      "close": "31.00",
      "average": "31.3181",
      "volume": "91373",
      "turnover": "2861556.65",
      "trades": "337"
    },
    {
      "date": "2023-08-18",
      "bid": "29.85",
      "ask": "30.05",
      "open": "30.65",
      "high": "30.85",
      "low": "29.50",
      "close": "29.90",
      "average": "30.0019",
      "volume": "97619",
      "turnover": "2928755.7",
      "trades": "323"
    },
    {
      "date": "2023-08-21",
      "bid": "29.15",
      "ask": "29.30",
      "open": "29.90",
      "high": "30.00",
      "low": "28.95",
      "close": "29.15",
      "average": "29.4073",
      "volume": "254245",
      "turnover": "7477541.55",
      "trades": "431"
    },
    {
      "date": "2023-08-22",
      "bid": "30.45",
      "ask": "30.60",
      "open": "29.15",
      "high": "30.60",
      "low": "29.00",
      "close": "30.35",
      "average": "30.071",
      "volume": "124130",
      "turnover": "3732718.45",
      "trades": "296"
    },
    {
      "date": "2023-08-23",
      "bid": "30.70",
      "ask": "30.75",
      "open": "30.75",
      "high": "31.15",
      "low": "30.45",
      "close": "30.65",
      "average": "30.7211",
      "volume": "69774",
      "turnover": "2143535.35",
      "trades": "207"
    },
    {
      "date": "2023-08-24",
      "bid": "29.60",
      "ask": "29.75",
      "open": "30.65",
      "high": "31.20",
      "low": "29.20",
      "close": "29.55",
      "average": "29.982",
      "volume": "166190",
      "turnover": "4982906.3",
      "trades": "286"
    },
    {
      "date": "2023-08-25",
      "bid": "30.20",
      "ask": "30.25",
      "open": "30.50",
      "high": "30.50",
      "low": "29.55",
      "close": "30.15",
      "average": "29.9331",
      "volume": "37112",
      "turnover": "1110877.95",
      "trades": "134"
    },
    {
      "date": "2023-08-28",
      "bid": "29.80",
      "ask": "29.95",
      "open": "30.35",
      "high": "30.45",
      "low": "29.50",
      "close": "29.75",
      "average": "29.8145",
      "volume": "90307",
      "turnover": "2692454.7",
      "trades": "273"
    },
    {
      "date": "2023-08-29",
      "bid": "29.40",
      "ask": "29.55",
      "open": "29.80",
      "high": "30.35",
      "low": "29.45",
      "close": "29.50",
      "average": "29.6761",
      "volume": "434213",
      "turnover": "12886390.25",
      "trades": "266"
    },
    {
      "date": "2023-08-30",
      "bid": "29.35",
      "ask": "29.50",
      "open": "29.70",
      "high": "30.10",
      "low": "29.35",
      "close": "29.40",
      "average": "29.6981",
      "volume": "88469",
      "turnover": "2627360.04",
      "trades": "223"
    },
    {
      "date": "2023-08-31",
      "bid": "29.65",
      "ask": "29.75",
      "open": "29.40",
      "high": "29.70",
      "low": "29.10",
      "close": "29.60",
      "average": "29.4538",
      "volume": "1932364",
      "turnover": "56087381.4",
      "trades": "309"
    },
    {
      "date": "2023-09-01",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.40",
      "high": "30.00",
      "low": "28.40",
      "close": "29.80",
      "average": "29.0289",
      "volume": "180122",
      "turnover": "5228737.15",
      "trades": "466"
    },
    {
      "date": "2023-09-04",
      "bid": "28.65",
      "ask": "28.80",
      "open": "30.00",
      "high": "30.45",
      "low": "28.45",
      "close": "28.55",
      "average": "29.1692",
      "volume": "233046",
      "turnover": "6797759.45",
      "trades": "551"
    },
    {
      "date": "2023-09-05",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.45",
      "high": "28.55",
      "low": "27.15",
      "close": "28.10",
      "average": "27.9478",
      "volume": "189890",
      "turnover": "5306909.25",
      "trades": "491"
    },
    {
      "date": "2023-09-06",
      "bid": "27.90",
      "ask": "27.95",
      "open": "27.95",
      "high": "28.25",
      "low": "27.50",
      "close": "27.80",
      "average": "27.7738",
      "volume": "147338",
      "turnover": "4092135.4",
      "trades": "282"
    },
    {
      "date": "2023-09-07",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.80",
      "high": "27.85",
      "low": "27.10",
      "close": "27.15",
      "average": "27.4294",
      "volume": "193858",
      "turnover": "5317405.55",
      "trades": "233"
    },
    {
      "date": "2023-09-08",
      "bid": "27.35",
      "ask": "27.45",
      "open": "27.15",
      "high": "27.85",
      "low": "27.00",
      "close": "27.40",
      "average": "27.3374",
      "volume": "105444",
      "turnover": "2882566.15",
      "trades": "303"
    },
    {
      "date": "2023-09-11",
      "bid": "27.65",
      "ask": "27.85",
      "open": "27.45",
      "high": "28.15",
      "low": "27.00",
      "close": "27.85",
      "average": "27.5776",
      "volume": "113074",
      "turnover": "3118162.8",
      "trades": "297"
    },
    {
      "date": "2023-09-12",
      "bid": "28.75",
      "ask": "28.85",
      "open": "27.90",
      "high": "28.90",
      "low": "27.90",
      "close": "28.85",
      "average": "28.3828",
      "volume": "115866",
      "turnover": "3289361.17",
      "trades": "247"
    },
    {
      "date": "2023-09-13",
      "bid": "28.60",
      "ask": "28.70",
      "open": "28.90",
      "high": "29.05",
      "low": "28.40",
      "close": "28.80",
      "average": "28.7204",
      "volume": "136444",
      "turnover": "3918719.7",
      "trades": "261"
    },
    {
      "date": "2023-09-14",
      "bid": "30.00",
      "ask": "30.05",
      "open": "29.25",
      "high": "30.10",
      "low": "28.90",
      "close": "30.05",
      "average": "29.6838",
      "volume": "72254",
      "turnover": "2144773.9",
      "trades": "236"
    },
    {
      "date": "2023-09-15",
      "bid": "30.45",
      "ask": "30.60",
      "open": "30.05",
      "high": "30.75",
      "low": "30.00",
      "close": "30.50",
      "average": "30.4373",
      "volume": "179581",
      "turnover": "5464393.08",
      "trades": "258"
    },
    {
      "date": "2023-09-18",
      "bid": "29.45",
      "ask": "29.70",
      "open": "30.50",
      "high": "30.65",
      "low": "29.45",
      "close": "29.60",
      "average": "30.2389",
      "volume": "48365",
      "turnover": "1462504.15",
      "trades": "154"
    },
    {
      "date": "2023-09-19",
      "bid": "28.65",
      "ask": "28.75",
      "open": "29.30",
      "high": "29.60",
      "low": "28.70",
      "close": "28.75",
      "average": "28.9186",
      "volume": "39692",
      "turnover": "1147837.7",
      "trades": "138"
    },
    {
      "date": "2023-09-20",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.60",
      "high": "29.35",
      "low": "28.60",
      "close": "28.85",
      "average": "28.831",
      "volume": "81831",
      "turnover": "2359230.9",
      "trades": "188"
    },
    {
      "date": "2023-09-21",
      "bid": "29.25",
      "ask": "29.35",
      "open": "28.85",
      "high": "30.00",
      "low": "28.70",
      "close": "29.35",
      "average": "29.3691",
      "volume": "52252",
      "turnover": "1534593",
      "trades": "211"
    },
    {
      "date": "2023-09-22",
      "bid": "28.70",
      "ask": "28.80",
      "open": "29.10",
      "high": "29.65",
      "low": "28.75",
      "close": "28.75",
      "average": "29.0199",
      "volume": "26526",
      "turnover": "769781.7",
      "trades": "141"
    },
    {
      "date": "2023-09-25",
      "bid": "28.45",
      "ask": "28.50",
      "open": "28.55",
      "high": "28.90",
      "low": "28.45",
      "close": "28.50",
      "average": "28.6414",
      "volume": "34759",
      "turnover": "995547.05",
      "trades": "132"
    },
    {
      "date": "2023-09-26",
      "bid": "28.75",
      "ask": "28.80",
      "open": "28.00",
      "high": "29.00",
      "low": "27.90",
      "close": "28.90",
      "average": "28.603",
      "volume": "67687",
      "turnover": "1936051.95",
      "trades": "194"
    },
    {
      "date": "2023-09-27",
      "bid": "28.55",
      "ask": "28.65",
      "open": "28.55",
      "high": "29.10",
      "low": "28.55",
      "close": "28.65",
      "average": "28.8659",
      "volume": "44688",
      "turnover": "1289957.45",
      "trades": "161"
    },
    {
      "date": "2023-09-28",
      "bid": "27.35",
      "ask": "27.45",
      "open": "28.35",
      "high": "28.60",
      "low": "27.30",
      "close": "27.35",
      "average": "27.9793",
      "volume": "179505",
      "turnover": "5022540.8",
      "trades": "284"
    },
    {
      "date": "2023-09-29",
      "bid": "27.20",
      "ask": "27.45",
      "open": "27.40",
      "high": "27.55",
      "low": "26.70",
      "close": "27.30",
      "average": "27.1862",
      "volume": "118584",
      "turnover": "3223850.25",
      "trades": "294"
    },
    {
      "date": "2023-10-02",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.35",
      "high": "27.90",
      "low": "26.80",
      "close": "27.00",
      "average": "27.3986",
      "volume": "62112",
      "turnover": "1701784.9",
      "trades": "220"
    },
    {
      "date": "2023-10-03",
      "bid": "26.55",
      "ask": "26.65",
      "open": "27.00",
      "high": "27.05",
      "low": "26.40",
      "close": "26.65",
      "average": "26.6026",
      "volume": "131386",
      "turnover": "3495204.15",
      "trades": "275"
    },
    {
      "date": "2023-10-04",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.65",
      "high": "26.90",
      "low": "25.90",
      "close": "26.15",
      "average": "26.3051",
      "volume": "109090",
      "turnover": "2869627.6",
      "trades": "242"
    },
    {
      "date": "2023-10-05",
      "bid": "26.75",
      "ask": "26.90",
      "open": "26.15",
      "high": "27.00",
      "low": "26.15",
      "close": "26.90",
      "average": "26.7221",
      "volume": "98653",
      "turnover": "2636221.52",
      "trades": "245"
    },
    {
      "date": "2023-10-06",
      "bid": "26.90",
      "ask": "26.95",
      "open": "26.90",
      "high": "27.50",
      "low": "26.60",
      "close": "27.15",
      "average": "27.0521",
      "volume": "100367",
      "turnover": "2715146.5",
      "trades": "279"
    },
    {
      "date": "2023-10-09",
      "bid": "26.10",
      "ask": "26.35",
      "open": "27.15",
      "high": "27.15",
      "low": "26.10",
      "close": "26.30",
      "average": "26.5003",
      "volume": "59745",
      "turnover": "1583259.55",
      "trades": "186"
    },
    {
      "date": "2023-10-10",
      "bid": "27.40",
      "ask": "27.60",
      "open": "26.65",
      "high": "27.60",
      "low": "26.65",
      "close": "27.50",
      "average": "26.9949",
      "volume": "126344",
      "turnover": "3411094.3",
      "trades": "259"
    },
    {
      "date": "2023-10-11",
      "bid": "27.50",
      "ask": "27.55",
      "open": "27.65",
      "high": "27.85",
      "low": "27.30",
      "close": "27.55",
      "average": "27.54",
      "volume": "35890",
      "turnover": "988410.7",
      "trades": "129"
    },
    {
      "date": "2023-10-12",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.90",
      "high": "27.95",
      "low": "26.95",
      "close": "27.55",
      "average": "27.2889",
      "volume": "118282",
      "turnover": "3227785.45",
      "trades": "230"
    },
    {
      "date": "2023-10-13",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.50",
      "high": "27.70",
      "low": "27.20",
      "close": "27.60",
      "average": "27.5023",
      "volume": "274650",
      "turnover": "7553493.25",
      "trades": "133"
    },
    {
      "date": "2023-10-16",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.60",
      "high": "27.75",
      "low": "27.10",
      "close": "27.35",
      "average": "27.5322",
      "volume": "33749",
      "turnover": "929184.15",
      "trades": "161"
    },
    {
      "date": "2023-10-17",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.45",
      "high": "28.05",
      "low": "27.25",
      "close": "27.50",
      "average": "27.704",
      "volume": "53915",
      "turnover": "1493791.06",
      "trades": "155"
    },
    {
      "date": "2023-10-18",
      "bid": "27.15",
      "ask": "27.30",
      "open": "27.35",
      "high": "27.90",
      "low": "27.15",
      "close": "27.40",
      "average": "27.4379",
      "volume": "42408",
      "turnover": "1163584.5",
      "trades": "151"
    },
    {
      "date": "2023-10-19",
      "bid": "26.30",
      "ask": "26.50",
      "open": "27.00",
      "high": "27.15",
      "low": "26.20",
      "close": "26.55",
      "average": "26.4851",
      "volume": "50053",
      "turnover": "1325660.14",
      "trades": "210"
    },
    {
      "date": "2023-10-20",
      "bid": "25.95",
      "ask": "26.15",
      "open": "26.30",
      "high": "26.50",
      "low": "25.65",
      "close": "26.05",
      "average": "26.0485",
      "volume": "59753",
      "turnover": "1556477.45",
      "trades": "181"
    },
    {
      "date": "2023-10-23",
      "bid": "26.30",
      "ask": "26.55",
      "open": "26.20",
      "high": "26.30",
      "low": "25.65",
      "close": "26.25",
      "average": "25.9787",
      "volume": "95702",
      "turnover": "2486214.54",
      "trades": "233"
    },
    {
      "date": "2023-10-24",
      "bid": "26.90",
      "ask": "27.25",
      "open": "26.25",
      "high": "26.95",
      "low": "25.95",
      "close": "26.95",
      "average": "26.6524",
      "volume": "40556",
      "turnover": "1080916.75",
      "trades": "123"
    },
    {
      "date": "2023-10-25",
      "bid": "26.10",
      "ask": "26.35",
      "open": "26.70",
      "high": "26.85",
      "low": "25.55",
      "close": "26.10",
      "average": "26.2109",
      "volume": "94063",
      "turnover": "2465488.65",
      "trades": "240"
    },
    {
      "date": "2023-10-26",
      "bid": "26.40",
      "ask": "26.55",
      "open": "26.30",
      "high": "26.75",
      "low": "25.90",
      "close": "26.30",
      "average": "26.42",
      "volume": "84729",
      "turnover": "2238543.79",
      "trades": "218"
    },
    {
      "date": "2023-10-27",
      "bid": "31.35",
      "ask": "31.60",
      "open": "29.00",
      "high": "32.50",
      "low": "28.60",
      "close": "31.75",
      "average": "30.9797",
      "volume": "377665",
      "turnover": "11704043.41",
      "trades": "758"
    },
    {
      "date": "2023-10-30",
      "bid": "31.05",
      "ask": "31.20",
      "open": "31.65",
      "high": "31.75",
      "low": "30.55",
      "close": "31.20",
      "average": "31.3095",
      "volume": "396841",
      "turnover": "12425878.84",
      "trades": "456"
    },
    {
      "date": "2023-10-31",
      "bid": "31.15",
      "ask": "31.50",
      "open": "30.85",
      "high": "31.80",
      "low": "30.85",
      "close": "31.35",
      "average": "31.3495",
      "volume": "139205",
      "turnover": "4362976.05",
      "trades": "390"
    },
    {
      "date": "2023-11-01",
      "bid": "30.15",
      "ask": "30.40",
      "open": "31.35",
      "high": "31.35",
      "low": "30.00",
      "close": "30.20",
      "average": "30.4331",
      "volume": "133478",
      "turnover": "4062877.98",
      "trades": "339"
    },
    {
      "date": "2023-11-02",
      "bid": "31.30",
      "ask": "31.35",
      "open": "30.20",
      "high": "31.55",
      "low": "29.60",
      "close": "31.25",
      "average": "30.752",
      "volume": "185487",
      "turnover": "5695462.63",
      "trades": "433"
    },
    {
      "date": "2023-11-03",
      "bid": "31.35",
      "ask": "31.40",
      "open": "31.25",
      "high": "31.55",
      "low": "31.25",
      "close": "31.40",
      "average": "31.382",
      "volume": "50421",
      "turnover": "1582933.01",
      "trades": "178"
    },
    {
      "date": "2023-11-06",
      "bid": "31.15",
      "ask": "31.50",
      "open": "31.40",
      "high": "32.00",
      "low": "30.85",
      "close": "31.20",
      "average": "31.3663",
      "volume": "125864",
      "turnover": "3964425.14",
      "trades": "220"
    },
    {
      "date": "2023-11-07",
      "bid": "32.30",
      "ask": "32.35",
      "open": "31.20",
      "high": "33.15",
      "low": "31.20",
      "close": "32.45",
      "average": "32.4447",
      "volume": "248110",
      "turnover": "8048283.18",
      "trades": "402"
    },
    {
      "date": "2023-11-08",
      "bid": "32.80",
      "ask": "32.90",
      "open": "32.45",
      "high": "32.90",
      "low": "32.40",
      "close": "32.90",
      "average": "32.6336",
      "volume": "117963",
      "turnover": "3849465.85",
      "trades": "227"
    },
    {
      "date": "2023-11-09",
      "bid": "32.85",
      "ask": "33.00",
      "open": "32.90",
      "high": "33.20",
      "low": "32.60",
      "close": "33.00",
      "average": "32.8956",
      "volume": "84138",
      "turnover": "2762773.66",
      "trades": "176"
    },
    {
      "date": "2023-11-10",
      "bid": "31.85",
      "ask": "32.00",
      "open": "32.75",
      "high": "32.75",
      "low": "31.60",
      "close": "31.65",
      "average": "32.142",
      "volume": "107183",
      "turnover": "3445525.13",
      "trades": "240"
    },
    {
      "date": "2023-11-13",
      "bid": "31.35",
      "ask": "31.60",
      "open": "31.75",
      "high": "32.35",
      "low": "31.15",
      "close": "31.55",
      "average": "31.6927",
      "volume": "85591",
      "turnover": "2716042.07",
      "trades": "195"
    },
    {
      "date": "2023-11-14",
      "bid": "32.30",
      "ask": "32.50",
      "open": "31.55",
      "high": "32.60",
      "low": "31.30",
      "close": "32.60",
      "average": "31.9779",
      "volume": "231708",
      "turnover": "7408639.95",
      "trades": "342"
    },
    {
      "date": "2023-11-15",
      "bid": "32.35",
      "ask": "32.60",
      "open": "33.00",
      "high": "33.00",
      "low": "32.25",
      "close": "32.45",
      "average": "32.5757",
      "volume": "124681",
      "turnover": "4061345.45",
      "trades": "276"
    },
    {
      "date": "2023-11-16",
      "bid": "33.45",
      "ask": "33.70",
      "open": "33.25",
      "high": "34.70",
      "low": "32.80",
      "close": "33.65",
      "average": "33.9261",
      "volume": "353277",
      "turnover": "11981632.45",
      "trades": "732"
    },
    {
      "date": "2023-11-17",
      "bid": "34.45",
      "ask": "34.55",
      "open": "33.35",
      "high": "34.95",
      "low": "33.35",
      "close": "34.45",
      "average": "34.5591",
      "volume": "217930",
      "turnover": "7529871.41",
      "trades": "561"
    },
    {
      "date": "2023-11-20",
      "bid": "34.05",
      "ask": "34.25",
      "open": "34.75",
      "high": "34.85",
      "low": "33.95",
      "close": "34.35",
      "average": "34.2801",
      "volume": "121478",
      "turnover": "4165677.28",
      "trades": "461"
    },
    {
      "date": "2023-11-21",
      "bid": "34.35",
      "ask": "34.55",
      "open": "34.35",
      "high": "34.50",
      "low": "33.85",
      "close": "34.45",
      "average": "34.1716",
      "volume": "120804",
      "turnover": "4128040.9",
      "trades": "395"
    },
    {
      "date": "2023-11-22",
      "bid": "36.80",
      "ask": "36.90",
      "open": "35.35",
      "high": "36.95",
      "low": "35.35",
      "close": "36.75",
      "average": "36.2446",
      "volume": "585323",
      "turnover": "21206154.89",
      "trades": "1193"
    },
    {
      "date": "2023-11-23",
      "bid": "35.95",
      "ask": "36.05",
      "open": "37.00",
      "high": "37.30",
      "low": "35.65",
      "close": "35.95",
      "average": "36.3835",
      "volume": "134799",
      "turnover": "4906202.43",
      "trades": "435"
    },
    {
      "date": "2023-11-24",
      "bid": "35.75",
      "ask": "36.00",
      "open": "35.95",
      "high": "36.30",
      "low": "35.35",
      "close": "35.75",
      "average": "35.8352",
      "volume": "117945",
      "turnover": "4227157.59",
      "trades": "392"
    },
    {
      "date": "2023-11-27",
      "bid": "36.45",
      "ask": "36.70",
      "open": "35.75",
      "high": "36.80",
      "low": "35.40",
      "close": "36.60",
      "average": "36.3875",
      "volume": "204413",
      "turnover": "7435258.55",
      "trades": "630"
    },
    {
      "date": "2023-11-28",
      "bid": "37.05",
      "ask": "37.10",
      "open": "37.00",
      "high": "38.00",
      "low": "36.85",
      "close": "37.30",
      "average": "37.4231",
      "volume": "239089",
      "turnover": "8943325.36",
      "trades": "708"
    },
    {
      "date": "2023-11-29",
      "bid": "37.70",
      "ask": "37.80",
      "open": "37.30",
      "high": "38.00",
      "low": "37.05",
      "close": "37.80",
      "average": "37.7964",
      "volume": "236571",
      "turnover": "8940617.69",
      "trades": "664"
    },
    {
      "date": "2023-11-30",
      "bid": "36.85",
      "ask": "37.10",
      "open": "37.95",
      "high": "38.00",
      "low": "36.90",
      "close": "37.10",
      "average": "37.4783",
      "volume": "175355",
      "turnover": "6573424.96",
      "trades": "510"
    },
    {
      "date": "2023-12-01",
      "bid": "37.45",
      "ask": "37.65",
      "open": "37.10",
      "high": "37.80",
      "low": "36.85",
      "close": "37.55",
      "average": "37.5326",
      "volume": "100521",
      "turnover": "3773132.63",
      "trades": "426"
    },
    {
      "date": "2023-12-04",
      "bid": "37.80",
      "ask": "37.90",
      "open": "37.75",
      "high": "38.55",
      "low": "37.45",
      "close": "38.00",
      "average": "38.1421",
      "volume": "328830",
      "turnover": "12549401.54",
      "trades": "852"
    },
    {
      "date": "2023-12-05",
      "bid": "38.15",
      "ask": "38.25",
      "open": "38.10",
      "high": "38.45",
      "low": "37.90",
      "close": "38.20",
      "average": "38.2845",
      "volume": "133245",
      "turnover": "5101030.29",
      "trades": "573"
    },
    {
      "date": "2023-12-06",
      "bid": "38.15",
      "ask": "38.25",
      "open": "38.25",
      "high": "38.80",
      "low": "38.10",
      "close": "38.25",
      "average": "38.383",
      "volume": "179831",
      "turnover": "6904230.76",
      "trades": "706"
    },
    {
      "date": "2023-12-07",
      "bid": "38.05",
      "ask": "38.15",
      "open": "38.25",
      "high": "38.25",
      "low": "37.55",
      "close": "38.10",
      "average": "37.8946",
      "volume": "156673",
      "turnover": "5937315.02",
      "trades": "738"
    },
    {
      "date": "2023-12-08",
      "bid": "38.35",
      "ask": "38.50",
      "open": "38.05",
      "high": "38.40",
      "low": "37.50",
      "close": "38.30",
      "average": "38.0443",
      "volume": "171897",
      "turnover": "6539709.16",
      "trades": "574"
    },
    {
      "date": "2023-12-11",
      "bid": "37.55",
      "ask": "37.75",
      "open": "38.30",
      "high": "38.35",
      "low": "37.50",
      "close": "37.55",
      "average": "37.8198",
      "volume": "118790",
      "turnover": "4492717.75",
      "trades": "418"
    },
    {
      "date": "2023-12-12",
      "bid": "36.10",
      "ask": "36.20",
      "open": "37.55",
      "high": "37.55",
      "low": "35.95",
      "close": "36.10",
      "average": "36.465",
      "volume": "168123",
      "turnover": "6130627.75",
      "trades": "604"
    },
    {
      "date": "2023-12-13",
      "bid": "35.40",
      "ask": "35.50",
      "open": "36.10",
      "high": "36.40",
      "low": "35.35",
      "close": "35.35",
      "average": "35.8155",
      "volume": "104487",
      "turnover": "3744889.35",
      "trades": "338"
    },
    {
      "date": "2023-12-14",
      "bid": "35.55",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.00",
      "low": "34.90",
      "close": "35.40",
      "average": "35.4729",
      "volume": "363262",
      "turnover": "12898793.25",
      "trades": "591"
    },
    {
      "date": "2023-12-15",
      "bid": "35.50",
      "ask": "35.60",
      "open": "35.60",
      "high": "36.45",
      "low": "35.55",
      "close": "35.55",
      "average": "35.9683",
      "volume": "167040",
      "turnover": "6010714.68",
      "trades": "387"
    },
    {
      "date": "2023-12-18",
      "bid": "35.40",
      "ask": "35.45",
      "open": "35.55",
      "high": "35.60",
      "low": "34.85",
      "close": "35.40",
      "average": "35.2667",
      "volume": "127058",
      "turnover": "4481759.2",
      "trades": "375"
    },
    {
      "date": "2023-12-19",
      "bid": "36.85",
      "ask": "36.95",
      "open": "35.25",
      "high": "37.00",
      "low": "35.25",
      "close": "36.85",
      "average": "36.4874",
      "volume": "167316",
      "turnover": "6104012.87",
      "trades": "449"
    },
    {
      "date": "2023-12-20",
      "bid": "36.50",
      "ask": "36.60",
      "open": "36.85",
      "high": "37.00",
      "low": "36.10",
      "close": "36.65",
      "average": "36.4842",
      "volume": "86978",
      "turnover": "3175189.2",
      "trades": "324"
    },
    {
      "date": "2023-12-21",
      "bid": "35.95",
      "ask": "36.20",
      "open": "36.45",
      "high": "36.45",
      "low": "35.85",
      "close": "35.95",
      "average": "36.067",
      "volume": "75561",
      "turnover": "2726110.55",
      "trades": "242"
    },
    {
      "date": "2023-12-22",
      "bid": "36.05",
      "ask": "36.20",
      "open": "36.05",
      "high": "36.20",
      "low": "35.80",
      "close": "35.95",
      "average": "35.9879",
      "volume": "84984",
      "turnover": "3060765.18",
      "trades": "208"
    },
    {
      "date": "2023-12-27",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.00",
      "high": "36.75",
      "low": "35.95",
      "close": "36.40",
      "average": "36.3605",
      "volume": "81347",
      "turnover": "2958316.45",
      "trades": "314"
    },
    {
      "date": "2023-12-28",
      "bid": "37.00",
      "ask": "37.10",
      "open": "36.90",
      "high": "37.20",
      "low": "36.50",
      "close": "37.05",
      "average": "36.9355",
      "volume": "79053",
      "turnover": "2919206.33",
      "trades": "253"
    },
    {
      "date": "2023-12-29",
      "bid": "37.00",
      "ask": "37.10",
      "open": "37.25",
      "high": "37.60",
      "low": "37.00",
      "close": "37.15",
      "average": "37.2819",
      "volume": "90185",
      "turnover": "3362421.94",
      "trades": "294"
    },
    {
      "date": "2024-01-02",
      "bid": "37.35",
      "ask": "37.45",
      "open": "37.45",
      "high": "38.10",
      "low": "37.10",
      "close": "37.20",
      "average": "37.5596",
      "volume": "125879",
      "turnover": "4728635.34",
      "trades": "443"
    },
    {
      "date": "2024-01-03",
      "bid": "36.85",
      "ask": "36.90",
      "open": "38.35",
      "high": "38.35",
      "low": "36.20",
      "close": "36.70",
      "average": "36.7298",
      "volume": "95579",
      "turnover": "3511267.9",
      "trades": "373"
    },
    {
      "date": "2024-01-04",
      "bid": "37.85",
      "ask": "37.95",
      "open": "36.65",
      "high": "37.95",
      "low": "36.65",
      "close": "37.65",
      "average": "37.5291",
      "volume": "100361",
      "turnover": "3765179",
      "trades": "353"
    },
    {
      "date": "2024-01-05",
      "bid": "37.55",
      "ask": "37.70",
      "open": "37.60",
      "high": "37.85",
      "low": "37.45",
      "close": "37.80",
      "average": "37.6778",
      "volume": "39888",
      "turnover": "1503268.33",
      "trades": "185"
    },
    {
      "date": "2024-01-08",
      "bid": "38.10",
      "ask": "38.20",
      "open": "37.80",
      "high": "38.15",
      "low": "37.50",
      "close": "38.05",
      "average": "37.866",
      "volume": "101070",
      "turnover": "3824409.98",
      "trades": "354"
    },
    {
      "date": "2024-01-09",
      "bid": "37.55",
      "ask": "37.65",
      "open": "38.30",
      "high": "38.30",
      "low": "37.20",
      "close": "37.60",
      "average": "37.6538",
      "volume": "71323",
      "turnover": "2686532.6",
      "trades": "345"
    },
    {
      "date": "2024-01-10",
      "bid": "37.05",
      "ask": "37.20",
      "open": "37.70",
      "high": "37.80",
      "low": "37.05",
      "close": "37.10",
      "average": "37.3429",
      "volume": "76463",
      "turnover": "2856010.23",
      "trades": "302"
    },
    {
      "date": "2024-01-11",
      "bid": "36.50",
      "ask": "36.65",
      "open": "37.10",
      "high": "37.30",
      "low": "36.45",
      "close": "36.45",
      "average": "36.8728",
      "volume": "88680",
      "turnover": "3271362.85",
      "trades": "267"
    },
    {
      "date": "2024-01-12",
      "bid": "36.30",
      "ask": "36.45",
      "open": "36.45",
      "high": "36.90",
      "low": "36.35",
      "close": "36.40",
      "average": "36.5675",
      "volume": "77392",
      "turnover": "2836138.02",
      "trades": "219"
    },
    {
      "date": "2024-01-15",
      "bid": "37.20",
      "ask": "37.25",
      "open": "36.50",
      "high": "37.35",
      "low": "36.05",
      "close": "37.35",
      "average": "36.8064",
      "volume": "159828",
      "turnover": "5882698.45",
      "trades": "368"
    },
    {
      "date": "2024-01-16",
      "bid": "35.30",
      "ask": "35.45",
      "open": "37.20",
      "high": "37.30",
      "low": "35.25",
      "close": "35.35",
      "average": "36.0244",
      "volume": "183079",
      "turnover": "6595204.1",
      "trades": "531"
    },
    {
      "date": "2024-01-17",
      "bid": "34.80",
      "ask": "34.95",
      "open": "35.30",
      "high": "35.30",
      "low": "34.50",
      "close": "34.80",
      "average": "34.8686",
      "volume": "103804",
      "turnover": "3619504.4",
      "trades": "364"
    },
    {
      "date": "2024-01-18",
      "bid": "34.90",
      "ask": "35.05",
      "open": "34.80",
      "high": "35.25",
      "low": "34.45",
      "close": "34.95",
      "average": "34.9059",
      "volume": "75525",
      "turnover": "2636267.9",
      "trades": "291"
    },
    {
      "date": "2024-01-19",
      "bid": "33.85",
      "ask": "34.00",
      "open": "34.95",
      "high": "35.05",
      "low": "33.75",
      "close": "33.80",
      "average": "34.1672",
      "volume": "163349",
      "turnover": "5581190",
      "trades": "497"
    },
    {
      "date": "2024-01-22",
      "bid": "33.70",
      "ask": "33.90",
      "open": "34.05",
      "high": "34.50",
      "low": "33.60",
      "close": "33.70",
      "average": "33.8624",
      "volume": "48660",
      "turnover": "1647743.75",
      "trades": "220"
    },
    {
      "date": "2024-01-23",
      "bid": "34.20",
      "ask": "34.30",
      "open": "33.75",
      "high": "34.55",
      "low": "33.75",
      "close": "34.30",
      "average": "34.1828",
      "volume": "72675",
      "turnover": "2482764.12",
      "trades": "324"
    },
    {
      "date": "2024-01-24",
      "bid": "34.50",
      "ask": "34.60",
      "open": "34.30",
      "high": "34.90",
      "low": "34.30",
      "close": "34.45",
      "average": "34.5705",
      "volume": "29461",
      "turnover": "1018637.4",
      "trades": "139"
    },
    {
      "date": "2024-01-25",
      "bid": "34.95",
      "ask": "35.05",
      "open": "34.10",
      "high": "35.35",
      "low": "34.10",
      "close": "34.80",
      "average": "34.8833",
      "volume": "69413",
      "turnover": "2421146.95",
      "trades": "238"
    },
    {
      "date": "2024-01-26",
      "bid": "35.15",
      "ask": "35.20",
      "open": "34.75",
      "high": "35.15",
      "low": "34.10",
      "close": "35.00",
      "average": "34.6543",
      "volume": "138665",
      "turnover": "4805306.63",
      "trades": "308"
    },
    {
      "date": "2024-01-29",
      "bid": "35.20",
      "ask": "35.30",
      "open": "35.00",
      "high": "35.45",
      "low": "34.65",
      "close": "35.10",
      "average": "35.0428",
      "volume": "74215",
      "turnover": "2600200.22",
      "trades": "313"
    },
    {
      "date": "2024-01-30",
      "bid": "34.95",
      "ask": "35.10",
      "open": "35.15",
      "high": "35.20",
      "low": "34.60",
      "close": "34.90",
      "average": "34.8719",
      "volume": "98449",
      "turnover": "3435081.45",
      "trades": "273"
    },
    {
      "date": "2024-01-31",
      "bid": "34.65",
      "ask": "34.80",
      "open": "34.70",
      "high": "35.00",
      "low": "34.60",
      "close": "34.75",
      "average": "34.7941",
      "volume": "54828",
      "turnover": "1908720.96",
      "trades": "211"
    },
    {
      "date": "2024-02-01",
      "bid": "35.00",
      "ask": "35.20",
      "open": "34.75",
      "high": "35.35",
      "low": "34.10",
      "close": "35.25",
      "average": "34.8941",
      "volume": "154516",
      "turnover": "5392992.04",
      "trades": "335"
    },
    {
      "date": "2024-02-02",
      "bid": "35.45",
      "ask": "35.60",
      "open": "35.50",
      "high": "35.70",
      "low": "35.35",
      "close": "35.50",
      "average": "35.4883",
      "volume": "58984",
      "turnover": "2093198.57",
      "trades": "167"
    },
    {
      "date": "2024-02-05",
      "bid": "36.80",
      "ask": "37.00",
      "open": "35.65",
      "high": "38.15",
      "low": "35.65",
      "close": "37.00",
      "average": "37.3771",
      "volume": "332257",
      "turnover": "12418889.88",
      "trades": "693"
    },
    {
      "date": "2024-02-06",
      "bid": "35.85",
      "ask": "35.90",
      "open": "37.30",
      "high": "37.30",
      "low": "35.35",
      "close": "35.65",
      "average": "35.9404",
      "volume": "159146",
      "turnover": "5719767.2",
      "trades": "461"
    },
    {
      "date": "2024-02-07",
      "bid": "40.80",
      "ask": "40.90",
      "open": "38.40",
      "high": "40.95",
      "low": "37.45",
      "close": "40.95",
      "average": "39.5811",
      "volume": "905972",
      "turnover": "35854651.28",
      "trades": "1724"
    },
    {
      "date": "2024-02-08",
      "bid": "41.30",
      "ask": "41.45",
      "open": "40.95",
      "high": "41.90",
      "low": "40.50",
      "close": "41.40",
      "average": "41.3669",
      "volume": "464457",
      "turnover": "19208897.98",
      "trades": "1002"
    },
    {
      "date": "2024-02-09",
      "bid": "41.40",
      "ask": "41.45",
      "open": "41.40",
      "high": "42.00",
      "low": "41.00",
      "close": "41.45",
      "average": "41.4145",
      "volume": "157654",
      "turnover": "6529159",
      "trades": "529"
    },
    {
      "date": "2024-02-12",
      "bid": "41.85",
      "ask": "41.95",
      "open": "41.45",
      "high": "42.45",
      "low": "41.45",
      "close": "42.00",
      "average": "41.8579",
      "volume": "144781",
      "turnover": "6060250.15",
      "trades": "504"
    },
    {
      "date": "2024-02-13",
      "bid": "41.80",
      "ask": "41.95",
      "open": "41.20",
      "high": "42.00",
      "low": "41.10",
      "close": "41.85",
      "average": "41.5484",
      "volume": "122771",
      "turnover": "5100932.59",
      "trades": "498"
    },
    {
      "date": "2024-02-14",
      "bid": "41.15",
      "ask": "41.25",
      "open": "42.05",
      "high": "42.05",
      "low": "40.85",
      "close": "41.05",
      "average": "41.1741",
      "volume": "106149",
      "turnover": "4370588.05",
      "trades": "420"
    },
    {
      "date": "2024-02-15",
      "bid": "41.05",
      "ask": "41.15",
      "open": "41.80",
      "high": "41.80",
      "low": "40.20",
      "close": "41.10",
      "average": "40.9105",
      "volume": "129545",
      "turnover": "5299745.95",
      "trades": "386"
    },
    {
      "date": "2024-02-16",
      "bid": "42.65",
      "ask": "42.75",
      "open": "41.05",
      "high": "42.85",
      "low": "40.70",
      "close": "42.75",
      "average": "42.1273",
      "volume": "367310",
      "turnover": "15473782.95",
      "trades": "700"
    },
    {
      "date": "2024-02-19",
      "bid": "43.55",
      "ask": "43.60",
      "open": "42.30",
      "high": "43.70",
      "low": "42.30",
      "close": "43.70",
      "average": "43.1336",
      "volume": "183957",
      "turnover": "7934729.15",
      "trades": "494"
    },
    {
      "date": "2024-02-20",
      "bid": "42.40",
      "ask": "42.60",
      "open": "43.65",
      "high": "43.65",
      "low": "42.20",
      "close": "42.30",
      "average": "42.6207",
      "volume": "113014",
      "turnover": "4816729.59",
      "trades": "375"
    },
    {
      "date": "2024-02-21",
      "bid": "42.20",
      "ask": "42.35",
      "open": "43.05",
      "high": "43.05",
      "low": "42.20",
      "close": "42.20",
      "average": "42.5046",
      "volume": "98656",
      "turnover": "4193334.1",
      "trades": "311"
    },
    {
      "date": "2024-02-22",
      "bid": "42.75",
      "ask": "42.90",
      "open": "42.20",
      "high": "42.80",
      "low": "41.55",
      "close": "42.80",
      "average": "42.2407",
      "volume": "66486",
      "turnover": "2808446.75",
      "trades": "304"
    },
    {
      "date": "2024-02-23",
      "bid": "43.10",
      "ask": "43.20",
      "open": "42.80",
      "high": "43.40",
      "low": "42.35",
      "close": "43.25",
      "average": "42.9249",
      "volume": "136825",
      "turnover": "5873035.75",
      "trades": "394"
    },
    {
      "date": "2024-02-26",
      "bid": "43.30",
      "ask": "43.45",
      "open": "43.20",
      "high": "43.45",
      "low": "42.70",
      "close": "43.40",
      "average": "43.1543",
      "volume": "84633",
      "turnover": "3652264.06",
      "trades": "294"
    },
    {
      "date": "2024-02-27",
      "bid": "43.70",
      "ask": "43.75",
      "open": "43.40",
      "high": "43.70",
      "low": "42.65",
      "close": "43.70",
      "average": "43.3115",
      "volume": "78242",
      "turnover": "3388803.96",
      "trades": "311"
    },
    {
      "date": "2024-02-28",
      "bid": "42.65",
      "ask": "42.75",
      "open": "43.45",
      "high": "43.95",
      "low": "42.55",
      "close": "42.55",
      "average": "43.0934",
      "volume": "103831",
      "turnover": "4474432.9",
      "trades": "346"
    },
    {
      "date": "2024-02-29",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.00",
      "high": "43.65",
      "low": "42.55",
      "close": "43.00",
      "average": "43.2522",
      "volume": "196976",
      "turnover": "8519473.5",
      "trades": "552"
    },
    {
      "date": "2024-03-01",
      "bid": "43.20",
      "ask": "43.30",
      "open": "43.00",
      "high": "43.50",
      "low": "42.95",
      "close": "43.15",
      "average": "43.2827",
      "volume": "120715",
      "turnover": "5224874.8",
      "trades": "382"
    },
    {
      "date": "2024-03-04",
      "bid": "42.10",
      "ask": "42.30",
      "open": "43.15",
      "high": "43.20",
      "low": "41.95",
      "close": "41.95",
      "average": "42.3093",
      "volume": "121619",
      "turnover": "5145435.75",
      "trades": "395"
    },
    {
      "date": "2024-03-05",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.95",
      "high": "41.95",
      "low": "41.15",
      "close": "41.75",
      "average": "41.6146",
      "volume": "101547",
      "turnover": "4225607.84",
      "trades": "322"
    },
    {
      "date": "2024-03-06",
      "bid": "41.85",
      "ask": "41.95",
      "open": "41.05",
      "high": "42.00",
      "low": "41.05",
      "close": "41.75",
      "average": "41.6129",
      "volume": "100737",
      "turnover": "4191956.2",
      "trades": "332"
    },
    {
      "date": "2024-03-07",
      "bid": "46.60",
      "ask": "46.75",
      "open": "41.75",
      "high": "47.25",
      "low": "41.65",
      "close": "46.75",
      "average": "45.3807",
      "volume": "844719",
      "turnover": "38381708.99",
      "trades": "1909"
    },
    {
      "date": "2024-03-08",
      "bid": "45.55",
      "ask": "45.80",
      "open": "46.70",
      "high": "47.45",
      "low": "45.15",
      "close": "45.80",
      "average": "46.3165",
      "volume": "307523",
      "turnover": "14242399.46",
      "trades": "1233"
    },
    {
      "date": "2024-03-11",
      "bid": "46.90",
      "ask": "47.05",
      "open": "45.85",
      "high": "47.05",
      "low": "45.05",
      "close": "47.00",
      "average": "46.3799",
      "volume": "231959",
      "turnover": "10758233.95",
      "trades": "517"
    },
    {
      "date": "2024-03-12",
      "bid": "48.30",
      "ask": "48.40",
      "open": "47.00",
      "high": "48.45",
      "low": "46.35",
      "close": "48.40",
      "average": "47.4835",
      "volume": "266850",
      "turnover": "12670953.03",
      "trades": "712"
    },
    {
      "date": "2024-03-13",
      "bid": "48.00",
      "ask": "48.15",
      "open": "48.45",
      "high": "48.45",
      "low": "47.65",
      "close": "48.00",
      "average": "48.117",
      "volume": "120914",
      "turnover": "5818014.63",
      "trades": "371"
    },
    {
      "date": "2024-03-14",
      "bid": "47.00",
      "ask": "47.20",
      "open": "48.00",
      "high": "48.65",
      "low": "46.85",
      "close": "46.85",
      "average": "47.9069",
      "volume": "150437",
      "turnover": "7207098.1",
      "trades": "543"
    },
    {
      "date": "2024-03-15",
      "bid": "47.95",
      "ask": "48.00",
      "open": "46.85",
      "high": "48.35",
      "low": "46.20",
      "close": "48.00",
      "average": "47.8691",
      "volume": "200025",
      "turnover": "9575161.77",
      "trades": "651"
    },
    {
      "date": "2024-03-18",
      "bid": "47.25",
      "ask": "47.40",
      "open": "47.95",
      "high": "48.25",
      "low": "47.20",
      "close": "47.40",
      "average": "47.6485",
      "volume": "139675",
      "turnover": "6655372.4",
      "trades": "414"
    },
    {
      "date": "2024-03-19",
      "bid": "49.05",
      "ask": "49.20",
      "open": "48.00",
      "high": "49.15",
      "low": "47.30",
      "close": "49.15",
      "average": "48.1008",
      "volume": "148756",
      "turnover": "7159664.3",
      "trades": "416"
    },
    {
      "date": "2024-03-20",
      "bid": "50.80",
      "ask": "50.90",
      "open": "49.15",
      "high": "51.00",
      "low": "48.70",
      "close": "51.00",
      "average": "49.7546",
      "volume": "311283",
      "turnover": "15487731.48",
      "trades": "791"
    },
    {
      "date": "2024-03-21",
      "bid": "50.90",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.60",
      "low": "50.70",
      "close": "51.00",
      "average": "51.1129",
      "volume": "239206",
      "turnover": "12229023.7",
      "trades": "593"
    },
    {
      "date": "2024-03-22",
      "bid": "51.90",
      "ask": "52.00",
      "open": "50.00",
      "high": "52.30",
      "low": "50.00",
      "close": "52.10",
      "average": "51.5087",
      "volume": "194140",
      "turnover": "10002549.35",
      "trades": "607"
    },
    {
      "date": "2024-03-25",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.10",
      "high": "52.60",
      "low": "51.80",
      "close": "52.10",
      "average": "52.1693",
      "volume": "226629",
      "turnover": "11823076.05",
      "trades": "649"
    },
    {
      "date": "2024-03-26",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.00",
      "high": "52.60",
      "low": "51.30",
      "close": "52.20",
      "average": "52.1054",
      "volume": "245765",
      "turnover": "12805972.85",
      "trades": "652"
    },
    {
      "date": "2024-03-27",
      "bid": "53.40",
      "ask": "53.50",
      "open": "52.70",
      "high": "53.90",
      "low": "52.40",
      "close": "53.60",
      "average": "53.1387",
      "volume": "312107",
      "turnover": "16575569.2",
      "trades": "1034"
    },
    {
      "date": "2024-03-28",
      "bid": "53.20",
      "ask": "53.40",
      "open": "53.60",
      "high": "53.60",
      "low": "52.60",
      "close": "53.10",
      "average": "53.1526",
      "volume": "68732",
      "turnover": "3653311.05",
      "trades": "244"
    },
    {
      "date": "2024-04-02",
      "bid": "51.50",
      "ask": "51.70",
      "open": "53.10",
      "high": "53.60",
      "low": "51.40",
      "close": "51.50",
      "average": "52.2209",
      "volume": "164216",
      "turnover": "8574217.6",
      "trades": "612"
    },
    {
      "date": "2024-04-03",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.50",
      "high": "52.30",
      "low": "51.20",
      "close": "51.90",
      "average": "51.6542",
      "volume": "224011",
      "turnover": "11570023.75",
      "trades": "686"
    },
    {
      "date": "2024-04-04",
      "bid": "51.90",
      "ask": "52.00",
      "open": "51.90",
      "high": "52.60",
      "low": "51.70",
      "close": "52.00",
      "average": "52.3131",
      "volume": "256578",
      "turnover": "13433117.25",
      "trades": "784"
    },
    {
      "date": "2024-04-05",
      "bid": "51.50",
      "ask": "51.60",
      "open": "51.80",
      "high": "51.90",
      "low": "51.10",
      "close": "51.50",
      "average": "51.4716",
      "volume": "136343",
      "turnover": "7017748.05",
      "trades": "529"
    },
    {
      "date": "2024-04-08",
      "bid": "51.30",
      "ask": "51.40",
      "open": "51.60",
      "high": "51.80",
      "low": "51.00",
      "close": "51.20",
      "average": "51.318",
      "volume": "107321",
      "turnover": "5507464.9",
      "trades": "408"
    },
    {
      "date": "2024-04-09",
      "bid": "51.80",
      "ask": "51.90",
      "open": "51.70",
      "high": "52.00",
      "low": "51.00",
      "close": "51.80",
      "average": "51.6018",
      "volume": "166094",
      "turnover": "8571674.35",
      "trades": "561"
    },
    {
      "date": "2024-04-10",
      "bid": "52.20",
      "ask": "52.40",
      "open": "51.80",
      "high": "53.00",
      "low": "51.40",
      "close": "52.30",
      "average": "52.3656",
      "volume": "386833",
      "turnover": "20254887.7",
      "trades": "866"
    },
    {
      "date": "2024-04-11",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.30",
      "high": "52.90",
      "low": "51.70",
      "close": "52.10",
      "average": "52.3501",
      "volume": "175768",
      "turnover": "9200043.5",
      "trades": "666"
    },
    {
      "date": "2024-04-12",
      "bid": "49.70",
      "ask": "49.85",
      "open": "53.10",
      "high": "53.10",
      "low": "49.45",
      "close": "49.75",
      "average": "51.1787",
      "volume": "211369",
      "turnover": "10817598.4",
      "trades": "673"
    },
    {
      "date": "2024-04-15",
      "bid": "49.10",
      "ask": "49.35",
      "open": "48.90",
      "high": "49.85",
      "low": "47.55",
      "close": "49.10",
      "average": "49.1148",
      "volume": "182257",
      "turnover": "8951383.44",
      "trades": "621"
    },
    {
      "date": "2024-04-16",
      "bid": "49.55",
      "ask": "49.70",
      "open": "48.90",
      "high": "49.65",
      "low": "48.15",
      "close": "49.35",
      "average": "48.9099",
      "volume": "153583",
      "turnover": "7512194.68",
      "trades": "642"
    },
    {
      "date": "2024-04-17",
      "bid": "50.50",
      "ask": "50.70",
      "open": "49.35",
      "high": "51.00",
      "low": "49.35",
      "close": "50.60",
      "average": "50.5853",
      "volume": "143001",
      "turnover": "7233748.15",
      "trades": "523"
    },
    {
      "date": "2024-04-18",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.60",
      "high": "50.70",
      "low": "49.80",
      "close": "50.50",
      "average": "50.1658",
      "volume": "118266",
      "turnover": "5932933.43",
      "trades": "526"
    },
    {
      "date": "2024-04-19",
      "bid": "50.60",
      "ask": "50.70",
      "open": "50.10",
      "high": "50.90",
      "low": "49.10",
      "close": "50.50",
      "average": "50.0421",
      "volume": "115810",
      "turnover": "5794858.55",
      "trades": "392"
    },
    {
      "date": "2024-04-22",
      "bid": "51.80",
      "ask": "51.90",
      "open": "51.00",
      "high": "51.90",
      "low": "50.40",
      "close": "51.40",
      "average": "51.4216",
      "volume": "100140",
      "turnover": "5149361.5",
      "trades": "360"
    },
    {
      "date": "2024-04-23",
      "bid": "51.90",
      "ask": "52.20",
      "open": "51.60",
      "high": "52.40",
      "low": "50.80",
      "close": "52.40",
      "average": "51.7702",
      "volume": "297266",
      "turnover": "15387777.9",
      "trades": "727"
    },
    {
      "date": "2024-04-24",
      "bid": "48.40",
      "ask": "48.50",
      "open": "52.40",
      "high": "52.60",
      "low": "47.85",
      "close": "48.20",
      "average": "48.9802",
      "volume": "260650",
      "turnover": "12764406.93",
      "trades": "1049"
    },
    {
      "date": "2024-04-25",
      "bid": "48.80",
      "ask": "48.90",
      "open": "48.20",
      "high": "49.90",
      "low": "48.20",
      "close": "48.90",
      "average": "49.253",
      "volume": "155485",
      "turnover": "7658098.4",
      "trades": "623"
    },
    {
      "date": "2024-04-26",
      "bid": "50.30",
      "ask": "50.50",
      "open": "48.30",
      "high": "50.50",
      "low": "48.30",
      "close": "50.50",
      "average": "50.1671",
      "volume": "118739",
      "turnover": "5956766.05",
      "trades": "439"
    },
    {
      "date": "2024-04-29",
      "bid": "52.30",
      "ask": "52.50",
      "open": "50.50",
      "high": "52.50",
      "low": "50.50",
      "close": "52.20",
      "average": "51.8532",
      "volume": "156405",
      "turnover": "8110082",
      "trades": "545"
    },
    {
      "date": "2024-04-30",
      "bid": "52.40",
      "ask": "52.60",
      "open": "52.20",
      "high": "53.00",
      "low": "52.00",
      "close": "52.60",
      "average": "52.5169",
      "volume": "65773",
      "turnover": "3454194",
      "trades": "266"
    },
    {
      "date": "2024-05-02",
      "bid": "49.95",
      "ask": "50.00",
      "open": "52.60",
      "high": "52.80",
      "low": "49.80",
      "close": "49.80",
      "average": "50.803",
      "volume": "166541",
      "turnover": "8462144.05",
      "trades": "582"
    },
    {
      "date": "2024-05-03",
      "bid": "58.10",
      "ask": "58.30",
      "open": "53.80",
      "high": "61.60",
      "low": "53.80",
      "close": "58.60",
      "average": "58.8339",
      "volume": "1031346",
      "turnover": "60723862.65",
      "trades": "3070"
    },
    {
      "date": "2024-05-06",
      "bid": "59.30",
      "ask": "59.50",
      "open": "59.30",
      "high": "59.60",
      "low": "57.30",
      "close": "59.60",
      "average": "58.7166",
      "volume": "342141",
      "turnover": "20088824.8",
      "trades": "1041"
    },
    {
      "date": "2024-05-07",
      "bid": "59.70",
      "ask": "60.10",
      "open": "59.60",
      "high": "61.30",
      "low": "59.30",
      "close": "60.00",
      "average": "60.2114",
      "volume": "397722",
      "turnover": "23947383.8",
      "trades": "1261"
    },
    {
      "date": "2024-05-08",
      "bid": "57.10",
      "ask": "57.30",
      "open": "60.20",
      "high": "60.20",
      "low": "57.10",
      "close": "57.10",
      "average": "58.2656",
      "volume": "151690",
      "turnover": "8838309",
      "trades": "586"
    },
    {
      "date": "2024-05-10",
      "bid": "57.70",
      "ask": "57.90",
      "open": "57.20",
      "high": "58.60",
      "low": "57.20",
      "close": "57.60",
      "average": "57.9643",
      "volume": "111054",
      "turnover": "6437053.85",
      "trades": "559"
    },
    {
      "date": "2024-05-13",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.80",
      "high": "58.10",
      "low": "56.90",
      "close": "57.40",
      "average": "57.4501",
      "volume": "83846",
      "turnover": "4816957.3",
      "trades": "435"
    },
    {
      "date": "2024-05-14",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.30",
      "high": "57.30",
      "low": "56.40",
      "close": "56.90",
      "average": "56.8211",
      "volume": "78817",
      "turnover": "4478510.4",
      "trades": "433"
    },
    {
      "date": "2024-05-15",
      "bid": "55.40",
      "ask": "55.60",
      "open": "57.00",
      "high": "57.40",
      "low": "55.20",
      "close": "55.20",
      "average": "55.9576",
      "volume": "91536",
      "turnover": "5122118.5",
      "trades": "455"
    },
    {
      "date": "2024-05-16",
      "bid": "54.00",
      "ask": "54.30",
      "open": "55.10",
      "high": "55.30",
      "low": "54.00",
      "close": "54.00",
      "average": "54.4957",
      "volume": "69266",
      "turnover": "3774703.9",
      "trades": "422"
    },
    {
      "date": "2024-05-17",
      "bid": "54.40",
      "ask": "54.50",
      "open": "53.90",
      "high": "54.70",
      "low": "53.20",
      "close": "54.30",
      "average": "54.0387",
      "volume": "96804",
      "turnover": "5231166",
      "trades": "610"
    },
    {
      "date": "2024-05-20",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.30",
      "high": "55.00",
      "low": "53.60",
      "close": "53.80",
      "average": "54.0485",
      "volume": "142017",
      "turnover": "7675799.3",
      "trades": "496"
    },
    {
      "date": "2024-05-21",
      "bid": "54.70",
      "ask": "54.90",
      "open": "53.70",
      "high": "54.90",
      "low": "53.20",
      "close": "54.70",
      "average": "54.0172",
      "volume": "179664",
      "turnover": "9710991.85",
      "trades": "558"
    },
    {
      "date": "2024-05-22",
      "bid": "56.40",
      "ask": "56.60",
      "open": "54.60",
      "high": "58.00",
      "low": "54.40",
      "close": "56.60",
      "average": "56.4813",
      "volume": "198393",
      "turnover": "11206675.6",
      "trades": "666"
    },
    {
      "date": "2024-05-23",
      "bid": "56.70",
      "ask": "57.00",
      "open": "56.10",
      "high": "58.00",
      "low": "56.10",
      "close": "56.70",
      "average": "56.9049",
      "volume": "156225",
      "turnover": "8914111.65",
      "trades": "455"
    },
    {
      "date": "2024-05-24",
      "bid": "56.70",
      "ask": "56.90",
      "open": "57.00",
      "high": "57.30",
      "low": "55.60",
      "close": "56.90",
      "average": "56.7124",
      "volume": "107692",
      "turnover": "6113364.9",
      "trades": "388"
    },
    {
      "date": "2024-05-27",
      "bid": "56.90",
      "ask": "57.10",
      "open": "56.90",
      "high": "57.30",
      "low": "56.30",
      "close": "57.10",
      "average": "56.9562",
      "volume": "73230",
      "turnover": "4170847.3",
      "trades": "258"
    },
    {
      "date": "2024-05-28",
      "bid": "56.90",
      "ask": "57.10",
      "open": "57.60",
      "high": "58.00",
      "low": "56.70",
      "close": "57.10",
      "average": "57.8462",
      "volume": "219841",
      "turnover": "12716111.7",
      "trades": "331"
    },
    {
      "date": "2024-05-29",
      "bid": "56.10",
      "ask": "56.40",
      "open": "57.20",
      "high": "57.40",
      "low": "55.70",
      "close": "56.10",
      "average": "56.2588",
      "volume": "62019",
      "turnover": "3489116",
      "trades": "277"
    },
    {
      "date": "2024-05-30",
      "bid": "57.60",
      "ask": "57.70",
      "open": "56.10",
      "high": "58.20",
      "low": "55.70",
      "close": "57.70",
      "average": "57.3512",
      "volume": "103368",
      "turnover": "5928306.7",
      "trades": "436"
    },
    {
      "date": "2024-05-31",
      "bid": "59.00",
      "ask": "59.10",
      "open": "57.70",
      "high": "59.90",
      "low": "57.40",
      "close": "58.80",
      "average": "58.7709",
      "volume": "338231",
      "turnover": "19879531.64",
      "trades": "760"
    },
    {
      "date": "2024-06-03",
      "bid": "57.70",
      "ask": "57.90",
      "open": "59.80",
      "high": "59.90",
      "low": "57.40",
      "close": "57.50",
      "average": "58.7404",
      "volume": "95044",
      "turnover": "5583022.7",
      "trades": "550"
    },
    {
      "date": "2024-06-04",
      "bid": "56.60",
      "ask": "56.80",
      "open": "57.50",
      "high": "57.50",
      "low": "56.30",
      "close": "56.50",
      "average": "56.8259",
      "volume": "55737",
      "turnover": "3167315.85",
      "trades": "328"
    },
    {
      "date": "2024-06-05",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.50",
      "high": "57.40",
      "low": "55.60",
      "close": "55.60",
      "average": "56.1849",
      "volume": "59387",
      "turnover": "3336210",
      "trades": "321"
    },
    {
      "date": "2024-06-07",
      "bid": "54.90",
      "ask": "55.10",
      "open": "55.60",
      "high": "56.10",
      "low": "54.80",
      "close": "54.80",
      "average": "55.3547",
      "volume": "80836",
      "turnover": "4473967.9",
      "trades": "523"
    },
    {
      "date": "2024-06-10",
      "bid": "54.30",
      "ask": "54.60",
      "open": "54.80",
      "high": "55.00",
      "low": "54.00",
      "close": "54.50",
      "average": "54.3053",
      "volume": "84875",
      "turnover": "4609159.4",
      "trades": "375"
    },
    {
      "date": "2024-06-11",
      "bid": "55.40",
      "ask": "55.50",
      "open": "54.70",
      "high": "56.10",
      "low": "54.40",
      "close": "55.40",
      "average": "55.3992",
      "volume": "71715",
      "turnover": "3973001.1",
      "trades": "425"
    },
    {
      "date": "2024-06-12",
      "bid": "56.70",
      "ask": "56.80",
      "open": "55.50",
      "high": "57.10",
      "low": "55.10",
      "close": "56.80",
      "average": "56.4375",
      "volume": "83401",
      "turnover": "4706942.7",
      "trades": "403"
    },
    {
      "date": "2024-06-13",
      "bid": "54.70",
      "ask": "54.90",
      "open": "56.90",
      "high": "56.90",
      "low": "54.70",
      "close": "54.70",
      "average": "55.6045",
      "volume": "82331",
      "turnover": "4577974.3",
      "trades": "361"
    },
    {
      "date": "2024-06-14",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.70",
      "high": "55.20",
      "low": "53.50",
      "close": "54.10",
      "average": "54.0761",
      "volume": "119372",
      "turnover": "6455153.9",
      "trades": "516"
    },
    {
      "date": "2024-06-17",
      "bid": "54.30",
      "ask": "54.60",
      "open": "53.90",
      "high": "54.60",
      "low": "53.90",
      "close": "54.60",
      "average": "54.3661",
      "volume": "40021",
      "turnover": "2175924",
      "trades": "292"
    },
    {
      "date": "2024-06-18",
      "bid": "55.80",
      "ask": "56.00",
      "open": "55.30",
      "high": "56.40",
      "low": "55.20",
      "close": "56.00",
      "average": "55.8715",
      "volume": "109552",
      "turnover": "6120657.35",
      "trades": "457"
    },
    {
      "date": "2024-06-19",
      "bid": "54.70",
      "ask": "54.90",
      "open": "56.00",
      "high": "56.60",
      "low": "54.60",
      "close": "54.70",
      "average": "55.6879",
      "volume": "114694",
      "turnover": "6387046",
      "trades": "288"
    },
    {
      "date": "2024-06-20",
      "bid": "54.90",
      "ask": "55.20",
      "open": "54.90",
      "high": "55.50",
      "low": "54.50",
      "close": "54.80",
      "average": "54.9991",
      "volume": "98744",
      "turnover": "5430835.05",
      "trades": "457"
    },
    {
      "date": "2024-06-24",
      "bid": "55.50",
      "ask": "55.60",
      "open": "54.60",
      "high": "56.10",
      "low": "54.30",
      "close": "55.60",
      "average": "55.2392",
      "volume": "124946",
      "turnover": "6903711.35",
      "trades": "345"
    },
    {
      "date": "2024-06-25",
      "bid": "55.60",
      "ask": "55.70",
      "open": "55.20",
      "high": "56.30",
      "low": "54.90",
      "close": "55.50",
      "average": "55.5483",
      "volume": "117692",
      "turnover": "6537624.95",
      "trades": "317"
    },
    {
      "date": "2024-06-26",
      "bid": "54.50",
      "ask": "54.70",
      "open": "55.50",
      "high": "56.00",
      "low": "53.50",
      "close": "54.60",
      "average": "54.7955",
      "volume": "163483",
      "turnover": "8956065.1",
      "trades": "464"
    },
    {
      "date": "2024-06-27",
      "bid": "54.60",
      "ask": "54.70",
      "open": "54.60",
      "high": "55.00",
      "low": "54.40",
      "close": "54.80",
      "average": "54.7227",
      "volume": "30213",
      "turnover": "1653339.9",
      "trades": "208"
    },
    {
      "date": "2024-06-28",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.40",
      "high": "54.80",
      "low": "53.30",
      "close": "53.80",
      "average": "54.0201",
      "volume": "62555",
      "turnover": "3379284.2",
      "trades": "369"
    },
    {
      "date": "2024-07-01",
      "bid": "53.80",
      "ask": "54.00",
      "open": "53.90",
      "high": "54.60",
      "low": "53.60",
      "close": "53.90",
      "average": "53.8692",
      "volume": "62124",
      "turnover": "3346257.25",
      "trades": "276"
    },
    {
      "date": "2024-07-02",
      "bid": "51.90",
      "ask": "52.00",
      "open": "53.50",
      "high": "53.50",
      "low": "51.80",
      "close": "52.20",
      "average": "52.5437",
      "volume": "161657",
      "turnover": "8494525.8",
      "trades": "555"
    },
    {
      "date": "2024-07-03",
      "bid": "52.70",
      "ask": "52.90",
      "open": "51.80",
      "high": "53.10",
      "low": "51.60",
      "close": "52.60",
      "average": "52.5267",
      "volume": "132919",
      "turnover": "6981673.1",
      "trades": "451"
    },
    {
      "date": "2024-07-04",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.60",
      "high": "53.40",
      "low": "52.20",
      "close": "52.50",
      "average": "52.5654",
      "volume": "45919",
      "turnover": "2413725.79",
      "trades": "299"
    },
    {
      "date": "2024-07-05",
      "bid": "51.90",
      "ask": "52.10",
      "open": "52.10",
      "high": "52.80",
      "low": "51.80",
      "close": "52.00",
      "average": "52.1633",
      "volume": "38827",
      "turnover": "2025343.6",
      "trades": "268"
    },
    {
      "date": "2024-07-08",
      "bid": "52.80",
      "ask": "53.10",
      "open": "51.80",
      "high": "54.10",
      "low": "51.80",
      "close": "52.80",
      "average": "52.8947",
      "volume": "56957",
      "turnover": "3012720.9",
      "trades": "384"
    },
    {
      "date": "2024-07-09",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.80",
      "high": "53.90",
      "low": "52.60",
      "close": "53.00",
      "average": "53.412",
      "volume": "44957",
      "turnover": "2401247.5",
      "trades": "270"
    },
    {
      "date": "2024-07-10",
      "bid": "52.60",
      "ask": "53.00",
      "open": "52.60",
      "high": "53.20",
      "low": "52.10",
      "close": "52.70",
      "average": "52.7179",
      "volume": "45292",
      "turnover": "2387705.1",
      "trades": "281"
    },
    {
      "date": "2024-07-11",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.10",
      "low": "52.40",
      "close": "52.90",
      "average": "52.7132",
      "volume": "33152",
      "turnover": "1747548.7",
      "trades": "200"
    },
    {
      "date": "2024-07-12",
      "bid": "52.70",
      "ask": "53.00",
      "open": "52.20",
      "high": "53.10",
      "low": "52.20",
      "close": "52.60",
      "average": "52.603",
      "volume": "33085",
      "turnover": "1740370.7",
      "trades": "253"
    },
    {
      "date": "2024-07-15",
      "bid": "52.90",
      "ask": "53.10",
      "open": "52.10",
      "high": "53.20",
      "low": "51.50",
      "close": "52.50",
      "average": "52.3887",
      "volume": "82068",
      "turnover": "4299437.4",
      "trades": "368"
    },
    {
      "date": "2024-07-16",
      "bid": "55.70",
      "ask": "55.90",
      "open": "52.60",
      "high": "55.90",
      "low": "52.20",
      "close": "55.90",
      "average": "55.052",
      "volume": "122178",
      "turnover": "6724088.4",
      "trades": "469"
    },
    {
      "date": "2024-07-17",
      "bid": "56.80",
      "ask": "57.10",
      "open": "55.90",
      "high": "57.20",
      "low": "55.40",
      "close": "57.20",
      "average": "56.6458",
      "volume": "90737",
      "turnover": "5139873.2",
      "trades": "403"
    },
    {
      "date": "2024-07-18",
      "bid": "56.30",
      "ask": "56.60",
      "open": "57.20",
      "high": "57.50",
      "low": "55.70",
      "close": "56.70",
      "average": "56.4902",
      "volume": "55470",
      "turnover": "3133516.9",
      "trades": "270"
    },
    {
      "date": "2024-07-19",
      "bid": "55.90",
      "ask": "56.30",
      "open": "56.70",
      "high": "57.00",
      "low": "55.40",
      "close": "55.80",
      "average": "56.0032",
      "volume": "24627",
      "turnover": "1379187.25",
      "trades": "195"
    },
    {
      "date": "2024-07-22",
      "bid": "56.60",
      "ask": "56.80",
      "open": "55.80",
      "high": "58.00",
      "low": "55.80",
      "close": "56.60",
      "average": "56.9535",
      "volume": "50209",
      "turnover": "2859283.7",
      "trades": "279"
    },
    {
      "date": "2024-07-23",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.60",
      "high": "56.60",
      "low": "55.90",
      "close": "56.40",
      "average": "56.3889",
      "volume": "32715",
      "turnover": "1844763",
      "trades": "220"
    },
    {
      "date": "2024-07-24",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.00",
      "high": "56.70",
      "low": "55.90",
      "close": "56.30",
      "average": "56.2644",
      "volume": "62735",
      "turnover": "3529802.6",
      "trades": "289"
    },
    {
      "date": "2024-07-25",
      "bid": "55.10",
      "ask": "55.30",
      "open": "56.40",
      "high": "56.40",
      "low": "54.60",
      "close": "55.30",
      "average": "55.4028",
      "volume": "111433",
      "turnover": "6169344.3",
      "trades": "578"
    },
    {
      "date": "2024-07-26",
      "bid": "67.10",
      "ask": "67.40",
      "open": "63.10",
      "high": "68.30",
      "low": "63.10",
      "close": "67.00",
      "average": "65.8986",
      "volume": "1335132",
      "turnover": "87983093",
      "trades": "3400"
    },
    {
      "date": "2024-07-29",
      "bid": "67.30",
      "ask": "67.60",
      "open": "68.30",
      "high": "68.90",
      "low": "66.60",
      "close": "67.70",
      "average": "67.7509",
      "volume": "308709",
      "turnover": "20917658.6",
      "trades": "982"
    },
    {
      "date": "2024-07-30",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.80",
      "high": "67.90",
      "low": "66.20",
      "close": "67.40",
      "average": "67.1031",
      "volume": "213647",
      "turnover": "14338764.95",
      "trades": "931"
    },
    {
      "date": "2024-07-31",
      "bid": "69.00",
      "ask": "69.10",
      "open": "67.40",
      "high": "69.90",
      "low": "67.20",
      "close": "69.30",
      "average": "68.8942",
      "volume": "195281",
      "turnover": "13453937.9",
      "trades": "768"
    },
    {
      "date": "2024-08-01",
      "bid": "68.30",
      "ask": "68.70",
      "open": "69.70",
      "high": "70.00",
      "low": "67.90",
      "close": "68.60",
      "average": "68.5592",
      "volume": "153133",
      "turnover": "10498205.35",
      "trades": "629"
    },
    {
      "date": "2024-08-02",
      "bid": "66.70",
      "ask": "67.30",
      "open": "68.00",
      "high": "68.30",
      "low": "66.60",
      "close": "66.60",
      "average": "67.2239",
      "volume": "136675",
      "turnover": "9187864.85",
      "trades": "717"
    },
    {
      "date": "2024-08-05",
      "bid": "65.00",
      "ask": "65.10",
      "open": "63.00",
      "high": "65.30",
      "low": "60.30",
      "close": "65.00",
      "average": "63.6589",
      "volume": "243652",
      "turnover": "15508324.85",
      "trades": "1258"
    },
    {
      "date": "2024-08-06",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.10",
      "high": "67.00",
      "low": "64.10",
      "close": "65.90",
      "average": "65.2621",
      "volume": "149342",
      "turnover": "9745679.85",
      "trades": "535"
    },
    {
      "date": "2024-08-07",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.00",
      "high": "68.00",
      "low": "66.50",
      "close": "67.30",
      "average": "67.4256",
      "volume": "113290",
      "turnover": "7638286.25",
      "trades": "495"
    },
    {
      "date": "2024-08-08",
      "bid": "69.00",
      "ask": "69.20",
      "open": "67.30",
      "high": "69.40",
      "low": "65.70",
      "close": "69.40",
      "average": "67.9595",
      "volume": "204326",
      "turnover": "13885880.4",
      "trades": "538"
    },
    {
      "date": "2024-08-09",
      "bid": "71.10",
      "ask": "71.30",
      "open": "69.50",
      "high": "71.50",
      "low": "69.10",
      "close": "71.20",
      "average": "70.561",
      "volume": "332049",
      "turnover": "23429686.5",
      "trades": "1068"
    },
    {
      "date": "2024-08-12",
      "bid": "71.40",
      "ask": "71.90",
      "open": "71.40",
      "high": "72.30",
      "low": "70.50",
      "close": "71.90",
      "average": "71.5636",
      "volume": "169738",
      "turnover": "12147048.9",
      "trades": "685"
    },
    {
      "date": "2024-08-13",
      "bid": "72.20",
      "ask": "72.40",
      "open": "72.00",
      "high": "72.40",
      "low": "71.00",
      "close": "72.40",
      "average": "71.6793",
      "volume": "179243",
      "turnover": "12849397.95",
      "trades": "567"
    },
    {
      "date": "2024-08-14",
      "bid": "73.10",
      "ask": "73.30",
      "open": "72.50",
      "high": "73.70",
      "low": "71.80",
      "close": "73.40",
      "average": "73.1092",
      "volume": "127686",
      "turnover": "9334555.94",
      "trades": "616"
    },
    {
      "date": "2024-08-15",
      "bid": "74.60",
      "ask": "74.80",
      "open": "74.20",
      "high": "74.90",
      "low": "73.00",
      "close": "74.60",
      "average": "74.1266",
      "volume": "125519",
      "turnover": "9303892.15",
      "trades": "715"
    },
    {
      "date": "2024-08-16",
      "bid": "73.90",
      "ask": "74.50",
      "open": "74.00",
      "high": "75.50",
      "low": "74.00",
      "close": "74.80",
      "average": "74.9562",
      "volume": "234718",
      "turnover": "17593849.7",
      "trades": "672"
    },
    {
      "date": "2024-08-19",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.80",
      "high": "74.80",
      "low": "73.40",
      "close": "74.40",
      "average": "74.1198",
      "volume": "118948",
      "turnover": "8816209.75",
      "trades": "473"
    },
    {
      "date": "2024-08-20",
      "bid": "74.80",
      "ask": "75.00",
      "open": "74.20",
      "high": "75.60",
      "low": "74.00",
      "close": "74.60",
      "average": "74.8381",
      "volume": "257023",
      "turnover": "19239076.39",
      "trades": "600"
    },
    {
      "date": "2024-08-21",
      "bid": "75.00",
      "ask": "75.10",
      "open": "74.60",
      "high": "75.30",
      "low": "73.90",
      "close": "75.20",
      "average": "74.7117",
      "volume": "133359",
      "turnover": "9962961.65",
      "trades": "458"
    },
    {
      "date": "2024-08-22",
      "bid": "76.20",
      "ask": "76.30",
      "open": "75.20",
      "high": "76.80",
      "low": "74.50",
      "close": "76.40",
      "average": "75.9066",
      "volume": "337467",
      "turnover": "25618381.55",
      "trades": "976"
    },
    {
      "date": "2024-08-23",
      "bid": "78.50",
      "ask": "78.70",
      "open": "76.60",
      "high": "78.70",
      "low": "76.20",
      "close": "78.70",
      "average": "77.4914",
      "volume": "168265",
      "turnover": "13024833.3",
      "trades": "596"
    },
    {
      "date": "2024-08-26",
      "bid": "77.20",
      "ask": "77.30",
      "open": "78.60",
      "high": "78.60",
      "low": "75.70",
      "close": "77.20",
      "average": "77.0984",
      "volume": "103176",
      "turnover": "7954664.05",
      "trades": "615"
    },
    {
      "date": "2024-08-27",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.20",
      "high": "78.60",
      "low": "76.50",
      "close": "77.90",
      "average": "77.9768",
      "volume": "156040",
      "turnover": "12168874.2",
      "trades": "659"
    },
    {
      "date": "2024-08-28",
      "bid": "77.70",
      "ask": "78.00",
      "open": "77.90",
      "high": "78.60",
      "low": "77.60",
      "close": "77.70",
      "average": "78.1749",
      "volume": "95868",
      "turnover": "7494499.75",
      "trades": "511"
    },
    {
      "date": "2024-08-29",
      "bid": "76.40",
      "ask": "76.80",
      "open": "77.90",
      "high": "78.80",
      "low": "76.40",
      "close": "76.40",
      "average": "77.3452",
      "volume": "121970",
      "turnover": "9440921.6",
      "trades": "542"
    },
    {
      "date": "2024-08-30",
      "bid": "77.80",
      "ask": "78.10",
      "open": "78.40",
      "high": "78.40",
      "low": "76.40",
      "close": "78.10",
      "average": "77.6294",
      "volume": "113338",
      "turnover": "8799708.94",
      "trades": "601"
    },
    {
      "date": "2024-09-02",
      "bid": "77.10",
      "ask": "77.40",
      "open": "78.10",
      "high": "78.50",
      "low": "76.50",
      "close": "77.10",
      "average": "77.3608",
      "volume": "111726",
      "turnover": "8643219.6",
      "trades": "588"
    },
    {
      "date": "2024-09-03",
      "bid": "77.30",
      "ask": "77.40",
      "open": "77.10",
      "high": "77.50",
      "low": "76.10",
      "close": "77.50",
      "average": "76.7729",
      "volume": "296054",
      "turnover": "22729272.5",
      "trades": "578"
    },
    {
      "date": "2024-09-04",
      "bid": "79.60",
      "ask": "79.70",
      "open": "77.40",
      "high": "79.80",
      "low": "76.00",
      "close": "79.80",
      "average": "78.7961",
      "volume": "340198",
      "turnover": "26805512.85",
      "trades": "1055"
    },
    {
      "date": "2024-09-05",
      "bid": "79.70",
      "ask": "79.80",
      "open": "79.80",
      "high": "80.00",
      "low": "78.60",
      "close": "80.00",
      "average": "79.6191",
      "volume": "159571",
      "turnover": "12705087.85",
      "trades": "700"
    },
    {
      "date": "2024-09-06",
      "bid": "78.90",
      "ask": "79.10",
      "open": "80.00",
      "high": "80.00",
      "low": "78.60",
      "close": "79.20",
      "average": "79.1384",
      "volume": "210544",
      "turnover": "16659973.75",
      "trades": "945"
    },
    {
      "date": "2024-09-09",
      "bid": "80.80",
      "ask": "81.00",
      "open": "79.00",
      "high": "81.20",
      "low": "78.90",
      "close": "81.00",
      "average": "80.4537",
      "volume": "225638",
      "turnover": "18152046.14",
      "trades": "1052"
    },
    {
      "date": "2024-09-10",
      "bid": "80.80",
      "ask": "80.90",
      "open": "81.50",
      "high": "82.50",
      "low": "80.70",
      "close": "80.90",
      "average": "81.6986",
      "volume": "212545",
      "turnover": "17364756.55",
      "trades": "1059"
    },
    {
      "date": "2024-09-11",
      "bid": "79.30",
      "ask": "79.40",
      "open": "82.20",
      "high": "82.20",
      "low": "78.90",
      "close": "79.20",
      "average": "80.1768",
      "volume": "154960",
      "turnover": "12424065.7",
      "trades": "774"
    },
    {
      "date": "2024-09-12",
      "bid": "79.10",
      "ask": "79.30",
      "open": "81.00",
      "high": "81.00",
      "low": "78.30",
      "close": "79.40",
      "average": "79.218",
      "volume": "224497",
      "turnover": "17783310.6",
      "trades": "937"
    },
    {
      "date": "2024-09-13",
      "bid": "80.40",
      "ask": "80.50",
      "open": "79.80",
      "high": "80.90",
      "low": "78.00",
      "close": "80.70",
      "average": "79.4911",
      "volume": "146569",
      "turnover": "11650893.6",
      "trades": "963"
    },
    {
      "date": "2024-09-16",
      "bid": "80.60",
      "ask": "80.80",
      "open": "80.70",
      "high": "81.20",
      "low": "79.80",
      "close": "80.90",
      "average": "80.5061",
      "volume": "103704",
      "turnover": "8350548.6",
      "trades": "577"
    },
    {
      "date": "2024-09-17",
      "bid": "82.00",
      "ask": "82.20",
      "open": "80.90",
      "high": "82.70",
      "low": "80.80",
      "close": "82.10",
      "average": "81.8256",
      "volume": "237543",
      "turnover": "19439069.7",
      "trades": "733"
    },
    {
      "date": "2024-09-18",
      "bid": "82.60",
      "ask": "82.80",
      "open": "82.40",
      "high": "83.00",
      "low": "81.80",
      "close": "82.70",
      "average": "82.4558",
      "volume": "111827",
      "turnover": "9220921.15",
      "trades": "744"
    },
    {
      "date": "2024-09-19",
      "bid": "87.80",
      "ask": "88.00",
      "open": "83.60",
      "high": "88.00",
      "low": "83.60",
      "close": "87.80",
      "average": "86.7115",
      "volume": "372595",
      "turnover": "32296984.4",
      "trades": "1736"
    },
    {
      "date": "2024-09-20",
      "bid": "87.80",
      "ask": "88.00",
      "open": "87.50",
      "high": "88.60",
      "low": "87.10",
      "close": "88.10",
      "average": "88.0971",
      "volume": "332368",
      "turnover": "29280767.05",
      "trades": "944"
    },
    {
      "date": "2024-09-23",
      "bid": "86.70",
      "ask": "86.80",
      "open": "87.60",
      "high": "87.80",
      "low": "85.70",
      "close": "86.80",
      "average": "86.7819",
      "volume": "197630",
      "turnover": "17150470.55",
      "trades": "1148"
    },
    {
      "date": "2024-09-24",
      "bid": "85.80",
      "ask": "85.90",
      "open": "87.10",
      "high": "87.60",
      "low": "85.50",
      "close": "85.50",
      "average": "86.6299",
      "volume": "338173",
      "turnover": "29305802.3",
      "trades": "1015"
    },
    {
      "date": "2024-09-25",
      "bid": "88.40",
      "ask": "88.50",
      "open": "84.00",
      "high": "88.80",
      "low": "83.80",
      "close": "88.30",
      "average": "87.5065",
      "volume": "229437",
      "turnover": "20068676.75",
      "trades": "1293"
    },
    {
      "date": "2024-09-26",
      "bid": "91.00",
      "ask": "91.10",
      "open": "88.90",
      "high": "91.30",
      "low": "88.20",
      "close": "90.90",
      "average": "90.4078",
      "volume": "364512",
      "turnover": "32966619.4",
      "trades": "1245"
    },
    {
      "date": "2024-09-27",
      "bid": "89.60",
      "ask": "89.80",
      "open": "90.50",
      "high": "91.90",
      "low": "89.10",
      "close": "89.90",
      "average": "90.5497",
      "volume": "191591",
      "turnover": "17352847.5",
      "trades": "978"
    },
    {
      "date": "2024-09-30",
      "bid": "86.60",
      "ask": "86.80",
      "open": "89.90",
      "high": "91.00",
      "low": "85.60",
      "close": "86.70",
      "average": "87.5116",
      "volume": "245492",
      "turnover": "21482410.4",
      "trades": "1075"
    },
    {
      "date": "2024-10-01",
      "bid": "85.30",
      "ask": "85.70",
      "open": "87.10",
      "high": "88.30",
      "low": "84.50",
      "close": "85.40",
      "average": "86.235",
      "volume": "169008",
      "turnover": "14574567",
      "trades": "956"
    },
    {
      "date": "2024-10-02",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.00",
      "high": "86.30",
      "low": "83.80",
      "close": "85.70",
      "average": "85.0267",
      "volume": "167072",
      "turnover": "14205437.35",
      "trades": "989"
    },
    {
      "date": "2024-10-03",
      "bid": "83.20",
      "ask": "83.40",
      "open": "85.70",
      "high": "85.70",
      "low": "82.90",
      "close": "83.30",
      "average": "83.9207",
      "volume": "96267",
      "turnover": "8078840.4",
      "trades": "672"
    },
    {
      "date": "2024-10-04",
      "bid": "84.60",
      "ask": "84.80",
      "open": "83.30",
      "high": "84.80",
      "low": "82.60",
      "close": "84.60",
      "average": "83.7946",
      "volume": "129122",
      "turnover": "10819726.8",
      "trades": "612"
    },
    {
      "date": "2024-10-07",
      "bid": "84.30",
      "ask": "84.40",
      "open": "85.30",
      "high": "87.20",
      "low": "84.30",
      "close": "84.30",
      "average": "85.6578",
      "volume": "137971",
      "turnover": "11819353.95",
      "trades": "834"
    },
    {
      "date": "2024-10-08",
      "bid": "85.10",
      "ask": "85.30",
      "open": "84.20",
      "high": "85.50",
      "low": "83.40",
      "close": "85.30",
      "average": "84.5383",
      "volume": "97325",
      "turnover": "8227674.1",
      "trades": "565"
    },
    {
      "date": "2024-10-09",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.30",
      "high": "86.00",
      "low": "84.00",
      "close": "85.60",
      "average": "84.8896",
      "volume": "176313",
      "turnover": "14965410.25",
      "trades": "506"
    },
    {
      "date": "2024-10-10",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.60",
      "high": "85.60",
      "low": "83.40",
      "close": "85.20",
      "average": "84.5696",
      "volume": "109718",
      "turnover": "9276339.4",
      "trades": "559"
    },
    {
      "date": "2024-10-11",
      "bid": "86.50",
      "ask": "86.60",
      "open": "85.40",
      "high": "87.10",
      "low": "84.80",
      "close": "86.50",
      "average": "85.8099",
      "volume": "217687",
      "turnover": "18681247.1",
      "trades": "645"
    },
    {
      "date": "2024-10-14",
      "bid": "86.90",
      "ask": "87.00",
      "open": "86.50",
      "high": "87.50",
      "low": "85.90",
      "close": "87.20",
      "average": "86.8247",
      "volume": "167220",
      "turnover": "14515286.6",
      "trades": "778"
    },
    {
      "date": "2024-10-15",
      "bid": "87.60",
      "ask": "87.80",
      "open": "87.20",
      "high": "88.60",
      "low": "87.10",
      "close": "87.70",
      "average": "87.6703",
      "volume": "407843",
      "turnover": "35757775.54",
      "trades": "1208"
    },
    {
      "date": "2024-10-16",
      "bid": "86.50",
      "ask": "86.70",
      "open": "87.80",
      "high": "87.80",
      "low": "84.70",
      "close": "86.60",
      "average": "86.3753",
      "volume": "84610",
      "turnover": "7308089.75",
      "trades": "689"
    },
    {
      "date": "2024-10-17",
      "bid": "86.70",
      "ask": "87.10",
      "open": "86.60",
      "high": "87.60",
      "low": "86.50",
      "close": "87.10",
      "average": "87.1175",
      "volume": "62460",
      "turnover": "5441205.5",
      "trades": "511"
    },
    {
      "date": "2024-10-18",
      "bid": "84.70",
      "ask": "85.20",
      "open": "87.10",
      "high": "88.10",
      "low": "84.90",
      "close": "85.20",
      "average": "86.5413",
      "volume": "250922",
      "turnover": "21713109.25",
      "trades": "1216"
    },
    {
      "date": "2024-10-21",
      "bid": "84.50",
      "ask": "84.70",
      "open": "85.00",
      "high": "85.70",
      "low": "83.90",
      "close": "84.70",
      "average": "84.7064",
      "volume": "107842",
      "turnover": "9134658.6",
      "trades": "865"
    },
    {
      "date": "2024-10-22",
      "bid": "85.70",
      "ask": "85.90",
      "open": "83.50",
      "high": "85.90",
      "low": "83.40",
      "close": "85.90",
      "average": "84.8191",
      "volume": "163053",
      "turnover": "13821587.1",
      "trades": "900"
    },
    {
      "date": "2024-10-23",
      "bid": "83.70",
      "ask": "83.90",
      "open": "85.90",
      "high": "86.10",
      "low": "83.20",
      "close": "83.20",
      "average": "84.337",
      "volume": "123085",
      "turnover": "10380639.1",
      "trades": "767"
    },
    {
      "date": "2024-10-24",
      "bid": "82.10",
      "ask": "82.20",
      "open": "83.20",
      "high": "84.40",
      "low": "82.00",
      "close": "82.10",
      "average": "82.9587",
      "volume": "140842",
      "turnover": "11684428.9",
      "trades": "920"
    },
    {
      "date": "2024-10-25",
      "bid": "97.90",
      "ask": "98.30",
      "open": "91.80",
      "high": "99.40",
      "low": "90.00",
      "close": "98.00",
      "average": "96.9322",
      "volume": "1225830",
      "turnover": "118898190.25",
      "trades": "4059"
    },
    {
      "date": "2024-10-28",
      "bid": "102.60",
      "ask": "102.80",
      "open": "97.90",
      "high": "103.60",
      "low": "97.80",
      "close": "103.60",
      "average": "100.6753",
      "volume": "601792",
      "turnover": "60599823",
      "trades": "2464"
    },
    {
      "date": "2024-10-29",
      "bid": "97.20",
      "ask": "97.60",
      "open": "103.80",
      "high": "103.80",
      "low": "96.90",
      "close": "97.60",
      "average": "99.2574",
      "volume": "335543",
      "turnover": "33342306.3",
      "trades": "1712"
    },
    {
      "date": "2024-10-30",
      "bid": "98.00",
      "ask": "98.10",
      "open": "97.60",
      "high": "99.30",
      "low": "97.20",
      "close": "98.00",
      "average": "98.4033",
      "volume": "301347",
      "turnover": "29665224.3",
      "trades": "1456"
    },
    {
      "date": "2024-10-31",
      "bid": "95.20",
      "ask": "95.50",
      "open": "98.00",
      "high": "98.00",
      "low": "94.80",
      "close": "95.20",
      "average": "95.9488",
      "volume": "111105",
      "turnover": "10660360.94",
      "trades": "746"
    },
    {
      "date": "2024-11-01",
      "bid": "94.10",
      "ask": "94.60",
      "open": "95.20",
      "high": "96.20",
      "low": "93.90",
      "close": "93.90",
      "average": "94.3748",
      "volume": "189048",
      "turnover": "17832344.14",
      "trades": "609"
    },
    {
      "date": "2024-11-04",
      "bid": "94.20",
      "ask": "94.40",
      "open": "94.10",
      "high": "94.90",
      "low": "93.30",
      "close": "94.40",
      "average": "94.2024",
      "volume": "131427",
      "turnover": "12380021.1",
      "trades": "815"
    },
    {
      "date": "2024-11-05",
      "bid": "96.70",
      "ask": "96.90",
      "open": "94.70",
      "high": "97.30",
      "low": "94.20",
      "close": "97.10",
      "average": "96.5234",
      "volume": "192943",
      "turnover": "18623555.6",
      "trades": "1145"
    },
    {
      "date": "2024-11-06",
      "bid": "98.60",
      "ask": "98.70",
      "open": "97.30",
      "high": "100.00",
      "low": "97.30",
      "close": "98.70",
      "average": "98.7683",
      "volume": "169908",
      "turnover": "16783122.89",
      "trades": "1020"
    },
    {
      "date": "2024-11-07",
      "bid": "101.80",
      "ask": "102.00",
      "open": "98.90",
      "high": "102.00",
      "low": "98.90",
      "close": "102.00",
      "average": "101.0669",
      "volume": "217328",
      "turnover": "21965436.5",
      "trades": "1065"
    },
    {
      "date": "2024-11-08",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.20",
      "high": "102.80",
      "low": "100.80",
      "close": "101.40",
      "average": "101.5152",
      "volume": "108942",
      "turnover": "11058335.7",
      "trades": "736"
    },
    {
      "date": "2024-11-11",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.40",
      "high": "102.40",
      "low": "100.80",
      "close": "101.00",
      "average": "101.4176",
      "volume": "129523",
      "turnover": "13136406.7",
      "trades": "754"
    },
    {
      "date": "2024-11-12",
      "bid": "98.70",
      "ask": "98.90",
      "open": "101.00",
      "high": "101.40",
      "low": "98.30",
      "close": "98.30",
      "average": "99.3695",
      "volume": "147781",
      "turnover": "14684728.75",
      "trades": "1003"
    },
    {
      "date": "2024-11-13",
      "bid": "98.10",
      "ask": "98.20",
      "open": "98.60",
      "high": "100.60",
      "low": "97.10",
      "close": "98.00",
      "average": "98.862",
      "volume": "106756",
      "turnover": "10559110.5",
      "trades": "833"
    },
    {
      "date": "2024-11-14",
      "bid": "100.00",
      "ask": "100.20",
      "open": "98.60",
      "high": "100.20",
      "low": "97.70",
      "close": "100.20",
      "average": "99.3866",
      "volume": "151813",
      "turnover": "15084850",
      "trades": "725"
    },
    {
      "date": "2024-11-15",
      "bid": "99.00",
      "ask": "99.30",
      "open": "100.20",
      "high": "101.00",
      "low": "98.60",
      "close": "99.00",
      "average": "99.3738",
      "volume": "102058",
      "turnover": "10143505.35",
      "trades": "800"
    },
    {
      "date": "2024-11-18",
      "bid": "93.60",
      "ask": "93.80",
      "open": "95.30",
      "high": "96.10",
      "low": "92.50",
      "close": "93.60",
      "average": "93.8603",
      "volume": "257784",
      "turnover": "24196050.4",
      "trades": "1746"
    },
    {
      "date": "2024-11-19",
      "bid": "95.20",
      "ask": "95.70",
      "open": "93.50",
      "high": "95.70",
      "low": "93.50",
      "close": "95.70",
      "average": "94.878",
      "volume": "219844",
      "turnover": "20856120.3",
      "trades": "1010"
    },
    {
      "date": "2024-11-20",
      "bid": "94.60",
      "ask": "94.70",
      "open": "95.80",
      "high": "98.20",
      "low": "94.60",
      "close": "94.60",
      "average": "96.1105",
      "volume": "200396",
      "turnover": "19260129.7",
      "trades": "1103"
    },
    {
      "date": "2024-11-21",
      "bid": "95.70",
      "ask": "95.90",
      "open": "94.70",
      "high": "96.20",
      "low": "94.00",
      "close": "95.60",
      "average": "95.4302",
      "volume": "131321",
      "turnover": "12532108.4",
      "trades": "959"
    },
    {
      "date": "2024-11-22",
      "bid": "96.70",
      "ask": "96.90",
      "open": "95.70",
      "high": "97.40",
      "low": "95.50",
      "close": "96.70",
      "average": "96.8082",
      "volume": "116176",
      "turnover": "11246787.1",
      "trades": "824"
    },
    {
      "date": "2024-11-25",
      "bid": "94.80",
      "ask": "95.20",
      "open": "97.00",
      "high": "97.50",
      "low": "93.20",
      "close": "93.20",
      "average": "93.3924",
      "volume": "1247388",
      "turnover": "116499501.1",
      "trades": "1088"
    },
    {
      "date": "2024-11-26",
      "bid": "91.30",
      "ask": "91.40",
      "open": "92.90",
      "high": "93.00",
      "low": "90.10",
      "close": "91.40",
      "average": "91.3108",
      "volume": "173363",
      "turnover": "15827676.45",
      "trades": "1171"
    },
    {
      "date": "2024-11-27",
      "bid": "91.70",
      "ask": "91.90",
      "open": "91.20",
      "high": "93.40",
      "low": "91.10",
      "close": "91.80",
      "average": "92.056",
      "volume": "90062",
      "turnover": "8290747.3",
      "trades": "570"
    },
    {
      "date": "2024-11-28",
      "bid": "91.30",
      "ask": "91.50",
      "open": "92.20",
      "high": "92.70",
      "low": "91.30",
      "close": "91.30",
      "average": "91.6303",
      "volume": "46501",
      "turnover": "4260627.65",
      "trades": "381"
    },
    {
      "date": "2024-11-29",
      "bid": "90.90",
      "ask": "91.10",
      "open": "91.30",
      "high": "91.70",
      "low": "90.60",
      "close": "90.60",
      "average": "90.6756",
      "volume": "163490",
      "turnover": "14826255.85",
      "trades": "483"
    },
    {
      "date": "2024-12-02",
      "bid": "92.80",
      "ask": "93.00",
      "open": "90.90",
      "high": "93.50",
      "low": "89.90",
      "close": "92.70",
      "average": "92.597",
      "volume": "151069",
      "turnover": "13988542",
      "trades": "867"
    },
    {
      "date": "2024-12-03",
      "bid": "93.40",
      "ask": "93.80",
      "open": "92.80",
      "high": "93.90",
      "low": "92.50",
      "close": "93.30",
      "average": "93.3202",
      "volume": "54582",
      "turnover": "5093600.7",
      "trades": "427"
    },
    {
      "date": "2024-12-04",
      "bid": "93.20",
      "ask": "93.30",
      "open": "93.30",
      "high": "93.70",
      "low": "91.30",
      "close": "93.60",
      "average": "93.0836",
      "volume": "79000",
      "turnover": "7354736.35",
      "trades": "557"
    },
    {
      "date": "2024-12-05",
      "bid": "94.30",
      "ask": "94.50",
      "open": "93.30",
      "high": "95.70",
      "low": "93.30",
      "close": "94.70",
      "average": "94.8896",
      "volume": "97654",
      "turnover": "9266349.1",
      "trades": "617"
    },
    {
      "date": "2024-12-06",
      "bid": "94.30",
      "ask": "94.70",
      "open": "94.50",
      "high": "95.00",
      "low": "94.10",
      "close": "94.20",
      "average": "94.2867",
      "volume": "89719",
      "turnover": "8459257.5",
      "trades": "374"
    },
    {
      "date": "2024-12-09",
      "bid": "93.60",
      "ask": "93.80",
      "open": "94.20",
      "high": "95.90",
      "low": "93.40",
      "close": "94.10",
      "average": "94.6385",
      "volume": "86040",
      "turnover": "8142810.35",
      "trades": "554"
    },
    {
      "date": "2024-12-10",
      "bid": "93.90",
      "ask": "94.00",
      "open": "93.80",
      "high": "94.40",
      "low": "93.20",
      "close": "94.40",
      "average": "94.0409",
      "volume": "66968",
      "turnover": "6297644.8",
      "trades": "450"
    },
    {
      "date": "2024-12-11",
      "bid": "95.00",
      "ask": "95.30",
      "open": "92.20",
      "high": "96.50",
      "low": "92.20",
      "close": "95.50",
      "average": "95.088",
      "volume": "91479",
      "turnover": "8699205.69",
      "trades": "613"
    },
    {
      "date": "2024-12-12",
      "bid": "96.60",
      "ask": "96.80",
      "open": "95.30",
      "high": "97.60",
      "low": "95.30",
      "close": "96.70",
      "average": "96.5801",
      "volume": "67980",
      "turnover": "6565072.4",
      "trades": "601"
    },
    {
      "date": "2024-12-13",
      "bid": "99.00",
      "ask": "99.20",
      "open": "96.60",
      "high": "99.40",
      "low": "96.50",
      "close": "98.80",
      "average": "98.6211",
      "volume": "108916",
      "turnover": "10740830.35",
      "trades": "889"
    },
    {
      "date": "2024-12-16",
      "bid": "101.20",
      "ask": "101.40",
      "open": "99.40",
      "high": "102.00",
      "low": "99.40",
      "close": "101.40",
      "average": "101.0003",
      "volume": "260651",
      "turnover": "26324680.3",
      "trades": "1496"
    },
    {
      "date": "2024-12-17",
      "bid": "97.30",
      "ask": "97.80",
      "open": "100.40",
      "high": "102.40",
      "low": "97.30",
      "close": "97.60",
      "average": "98.8403",
      "volume": "139280",
      "turnover": "13769467.7",
      "trades": "949"
    },
    {
      "date": "2024-12-18",
      "bid": "95.90",
      "ask": "96.10",
      "open": "97.80",
      "high": "98.90",
      "low": "95.70",
      "close": "96.30",
      "average": "96.9086",
      "volume": "72942",
      "turnover": "7068745.2",
      "trades": "606"
    },
    {
      "date": "2024-12-19",
      "bid": "96.20",
      "ask": "96.30",
      "open": "95.90",
      "high": "97.20",
      "low": "93.80",
      "close": "96.70",
      "average": "96.2132",
      "volume": "99800",
      "turnover": "9602044.69",
      "trades": "760"
    },
    {
      "date": "2024-12-20",
      "bid": "93.00",
      "ask": "93.10",
      "open": "96.70",
      "high": "96.90",
      "low": "92.40",
      "close": "93.10",
      "average": "93.6403",
      "volume": "172269",
      "turnover": "16131082",
      "trades": "1010"
    },
    {
      "date": "2024-12-23",
      "bid": "90.20",
      "ask": "90.30",
      "open": "92.90",
      "high": "92.90",
      "low": "89.90",
      "close": "90.20",
      "average": "90.8751",
      "volume": "138730",
      "turnover": "12607075.65",
      "trades": "941"
    },
    {
      "date": "2024-12-27",
      "bid": "91.60",
      "ask": "91.70",
      "open": "90.20",
      "high": "92.20",
      "low": "90.20",
      "close": "91.50",
      "average": "91.4892",
      "volume": "59826",
      "turnover": "5473422.4",
      "trades": "576"
    },
    {
      "date": "2024-12-30",
      "bid": "89.80",
      "ask": "90.10",
      "open": "91.50",
      "high": "91.50",
      "low": "89.30",
      "close": "90.30",
      "average": "90.302",
      "volume": "92879",
      "turnover": "8386279.45",
      "trades": "667"
    },
    {
      "date": "2025-01-02",
      "bid": "93.30",
      "ask": "93.40",
      "open": "90.30",
      "high": "93.60",
      "low": "90.30",
      "close": "93.50",
      "average": "92.6337",
      "volume": "129855",
      "turnover": "12028878.3",
      "trades": "948"
    },
    {
      "date": "2025-01-03",
      "bid": "94.90",
      "ask": "95.10",
      "open": "93.50",
      "high": "95.90",
      "low": "91.60",
      "close": "95.00",
      "average": "94.4595",
      "volume": "154330",
      "turnover": "14578077.1",
      "trades": "1405"
    },
    {
      "date": "2025-01-07",
      "bid": "95.80",
      "ask": "96.20",
      "open": "96.00",
      "high": "98.60",
      "low": "95.10",
      "close": "96.30",
      "average": "96.8605",
      "volume": "159449",
      "turnover": "15442959.8",
      "trades": "1284"
    },
    {
      "date": "2025-01-08",
      "bid": "95.60",
      "ask": "95.80",
      "open": "96.40",
      "high": "97.70",
      "low": "93.80",
      "close": "96.10",
      "average": "95.7243",
      "volume": "115021",
      "turnover": "11010189.4",
      "trades": "1114"
    },
    {
      "date": "2025-01-09",
      "bid": "96.30",
      "ask": "96.40",
      "open": "98.60",
      "high": "98.60",
      "low": "95.90",
      "close": "96.40",
      "average": "96.6857",
      "volume": "83920",
      "turnover": "8113835.8",
      "trades": "823"
    },
    {
      "date": "2025-01-10",
      "bid": "94.30",
      "ask": "94.40",
      "open": "96.40",
      "high": "96.80",
      "low": "94.30",
      "close": "94.60",
      "average": "95.298",
      "volume": "160002",
      "turnover": "15247963.35",
      "trades": "1302"
    },
    {
      "date": "2025-01-13",
      "bid": "92.10",
      "ask": "92.30",
      "open": "94.40",
      "high": "94.90",
      "low": "91.20",
      "close": "91.50",
      "average": "92.1954",
      "volume": "126604",
      "turnover": "11672475.9",
      "trades": "1041"
    },
    {
      "date": "2025-01-14",
      "bid": "93.20",
      "ask": "93.60",
      "open": "92.10",
      "high": "94.90",
      "low": "92.00",
      "close": "94.20",
      "average": "93.9552",
      "volume": "123717",
      "turnover": "11623773.3",
      "trades": "1068"
    },
    {
      "date": "2025-01-15",
      "bid": "96.60",
      "ask": "96.80",
      "open": "94.00",
      "high": "97.10",
      "low": "93.80",
      "close": "97.10",
      "average": "95.48",
      "volume": "218318",
      "turnover": "20844957.6",
      "trades": "1446"
    },
    {
      "date": "2025-01-16",
      "bid": "96.40",
      "ask": "96.60",
      "open": "97.20",
      "high": "98.50",
      "low": "96.00",
      "close": "96.60",
      "average": "96.8594",
      "volume": "53332",
      "turnover": "5165979.75",
      "trades": "437"
    },
    {
      "date": "2025-01-17",
      "bid": "97.40",
      "ask": "97.90",
      "open": "96.40",
      "high": "98.50",
      "low": "96.40",
      "close": "97.70",
      "average": "97.3968",
      "volume": "75861",
      "turnover": "7388576.75",
      "trades": "661"
    },
    {
      "date": "2025-01-20",
      "bid": "96.00",
      "ask": "96.60",
      "open": "98.00",
      "high": "98.50",
      "low": "95.80",
      "close": "96.50",
      "average": "96.8162",
      "volume": "61121",
      "turnover": "5917518.9",
      "trades": "606"
    },
    {
      "date": "2025-01-21",
      "bid": "99.10",
      "ask": "99.60",
      "open": "96.60",
      "high": "99.80",
      "low": "96.20",
      "close": "99.30",
      "average": "98.8156",
      "volume": "58068",
      "turnover": "5737631.7",
      "trades": "506"
    },
    {
      "date": "2025-01-22",
      "bid": "87.90",
      "ask": "88.10",
      "open": "98.90",
      "high": "99.20",
      "low": "87.80",
      "close": "88.20",
      "average": "90.3497",
      "volume": "714354",
      "turnover": "64516379.3",
      "trades": "3993"
    },
    {
      "date": "2025-01-23",
      "bid": "89.10",
      "ask": "89.30",
      "open": "88.00",
      "high": "90.20",
      "low": "87.20",
      "close": "88.80",
      "average": "88.8528",
      "volume": "178597",
      "turnover": "15868921.85",
      "trades": "1447"
    },
    {
      "date": "2025-01-24",
      "bid": "89.50",
      "ask": "89.70",
      "open": "88.80",
      "high": "90.80",
      "low": "88.80",
      "close": "89.00",
      "average": "89.5944",
      "volume": "110374",
      "turnover": "9892107.94",
      "trades": "775"
    },
    {
      "date": "2025-01-27",
      "bid": "87.40",
      "ask": "87.80",
      "open": "89.00",
      "high": "89.40",
      "low": "86.70",
      "close": "87.40",
      "average": "87.7396",
      "volume": "189424",
      "turnover": "16614991.4",
      "trades": "1470"
    },
    {
      "date": "2025-01-28",
      "bid": "88.80",
      "ask": "89.00",
      "open": "88.20",
      "high": "89.50",
      "low": "88.20",
      "close": "88.50",
      "average": "88.7868",
      "volume": "183346",
      "turnover": "16280283",
      "trades": "1007"
    },
    {
      "date": "2025-01-29",
      "bid": "88.50",
      "ask": "88.80",
      "open": "88.40",
      "high": "90.00",
      "low": "88.40",
      "close": "88.40",
      "average": "88.8995",
      "volume": "107051",
      "turnover": "9529247.05",
      "trades": "701"
    },
    {
      "date": "2025-01-30",
      "bid": "89.00",
      "ask": "89.30",
      "open": "88.50",
      "high": "89.20",
      "low": "86.70",
      "close": "89.00",
      "average": "88.2054",
      "volume": "129663",
      "turnover": "11428988.35",
      "trades": "931"
    },
    {
      "date": "2025-01-31",
      "bid": "93.30",
      "ask": "93.40",
      "open": "87.80",
      "high": "94.40",
      "low": "87.80",
      "close": "93.40",
      "average": "92.9497",
      "volume": "187323",
      "turnover": "17411172.75",
      "trades": "1184"
    },
    {
      "date": "2025-02-03",
      "bid": "93.50",
      "ask": "93.70",
      "open": "91.10",
      "high": "94.00",
      "low": "89.10",
      "close": "94.00",
      "average": "92.2319",
      "volume": "222317",
      "turnover": "20420177.14",
      "trades": "1229"
    },
    {
      "date": "2025-02-04",
      "bid": "93.80",
      "ask": "94.00",
      "open": "93.70",
      "high": "94.10",
      "low": "91.70",
      "close": "93.50",
      "average": "93.3435",
      "volume": "110985",
      "turnover": "10359751.1",
      "trades": "723"
    },
    {
      "date": "2025-02-05",
      "bid": "95.80",
      "ask": "96.00",
      "open": "93.40",
      "high": "96.30",
      "low": "93.10",
      "close": "95.60",
      "average": "95.2517",
      "volume": "96551",
      "turnover": "9196863.19",
      "trades": "772"
    },
    {
      "date": "2025-02-06",
      "bid": "98.20",
      "ask": "98.80",
      "open": "95.80",
      "high": "98.80",
      "low": "95.80",
      "close": "98.20",
      "average": "97.752",
      "volume": "244817",
      "turnover": "23931193.3",
      "trades": "1138"
    },
    {
      "date": "2025-02-07",
      "bid": "79.20",
      "ask": "79.40",
      "open": "90.90",
      "high": "91.80",
      "low": "78.00",
      "close": "79.10",
      "average": "80.7369",
      "volume": "2258774",
      "turnover": "182694758.9",
      "trades": "9447"
    },
    {
      "date": "2025-02-10",
      "bid": "77.20",
      "ask": "77.40",
      "open": "79.90",
      "high": "80.10",
      "low": "77.10",
      "close": "77.10",
      "average": "78.0225",
      "volume": "609450",
      "turnover": "47552116.1",
      "trades": "3269"
    },
    {
      "date": "2025-02-11",
      "bid": "80.00",
      "ask": "80.20",
      "open": "77.20",
      "high": "80.60",
      "low": "77.00",
      "close": "80.10",
      "average": "79.5467",
      "volume": "364495",
      "turnover": "28994838.65",
      "trades": "1889"
    },
    {
      "date": "2025-02-12",
      "bid": "80.10",
      "ask": "80.30",
      "open": "80.00",
      "high": "81.40",
      "low": "79.60",
      "close": "80.20",
      "average": "80.3877",
      "volume": "260216",
      "turnover": "20916764.1",
      "trades": "1261"
    },
    {
      "date": "2025-02-13",
      "bid": "79.90",
      "ask": "80.10",
      "open": "80.70",
      "high": "83.70",
      "low": "79.20",
      "close": "79.90",
      "average": "82.0012",
      "volume": "338898",
      "turnover": "27790225.35",
      "trades": "1720"
    },
    {
      "date": "2025-02-14",
      "bid": "77.70",
      "ask": "77.90",
      "open": "79.80",
      "high": "80.20",
      "low": "77.70",
      "close": "78.20",
      "average": "78.8851",
      "volume": "311872",
      "turnover": "24604389.1",
      "trades": "1661"
    },
    {
      "date": "2025-02-17",
      "bid": "76.40",
      "ask": "76.70",
      "open": "77.70",
      "high": "78.60",
      "low": "76.30",
      "close": "76.50",
      "average": "77.1187",
      "volume": "209416",
      "turnover": "16149362.35",
      "trades": "1333"
    },
    {
      "date": "2025-02-18",
      "bid": "75.40",
      "ask": "75.60",
      "open": "76.50",
      "high": "76.90",
      "low": "74.60",
      "close": "75.90",
      "average": "75.51",
      "volume": "310279",
      "turnover": "23419934.75",
      "trades": "1632"
    },
    {
      "date": "2025-02-19",
      "bid": "74.00",
      "ask": "74.10",
      "open": "75.40",
      "high": "75.70",
      "low": "73.90",
      "close": "73.90",
      "average": "74.6519",
      "volume": "191332",
      "turnover": "14283547.9",
      "trades": "1236"
    },
    {
      "date": "2025-02-20",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.90",
      "high": "74.70",
      "low": "73.80",
      "close": "74.20",
      "average": "74.1767",
      "volume": "191006",
      "turnover": "14169532.7",
      "trades": "1060"
    },
    {
      "date": "2025-02-21",
      "bid": "74.70",
      "ask": "74.90",
      "open": "73.90",
      "high": "76.10",
      "low": "73.90",
      "close": "74.70",
      "average": "74.7059",
      "volume": "194039",
      "turnover": "14493754",
      "trades": "1029"
    },
    {
      "date": "2025-02-24",
      "bid": "74.10",
      "ask": "74.50",
      "open": "74.50",
      "high": "75.10",
      "low": "73.50",
      "close": "74.10",
      "average": "74.2046",
      "volume": "117278",
      "turnover": "8702158.6",
      "trades": "768"
    },
    {
      "date": "2025-02-25",
      "bid": "75.70",
      "ask": "76.10",
      "open": "74.10",
      "high": "76.30",
      "low": "74.10",
      "close": "76.10",
      "average": "75.8892",
      "volume": "115852",
      "turnover": "8791858.55",
      "trades": "746"
    },
    {
      "date": "2025-02-26",
      "bid": "78.20",
      "ask": "78.40",
      "open": "76.30",
      "high": "78.50",
      "low": "76.10",
      "close": "78.10",
      "average": "77.854",
      "volume": "98237",
      "turnover": "7648697.5",
      "trades": "669"
    },
    {
      "date": "2025-02-27",
      "bid": "75.70",
      "ask": "76.10",
      "open": "77.10",
      "high": "78.10",
      "low": "75.60",
      "close": "75.90",
      "average": "76.4291",
      "volume": "77792",
      "turnover": "5946514",
      "trades": "583"
    },
    {
      "date": "2025-02-28",
      "bid": "74.60",
      "ask": "74.90",
      "open": "75.00",
      "high": "76.00",
      "low": "74.20",
      "close": "75.60",
      "average": "75.4447",
      "volume": "413935",
      "turnover": "31227526.05",
      "trades": "892"
    },
    {
      "date": "2025-03-03",
      "bid": "75.80",
      "ask": "76.00",
      "open": "75.90",
      "high": "76.30",
      "low": "74.60",
      "close": "75.70",
      "average": "75.7185",
      "volume": "118027",
      "turnover": "8936989.94",
      "trades": "761"
    },
    {
      "date": "2025-03-04",
      "bid": "73.20",
      "ask": "73.40",
      "open": "75.40",
      "high": "75.70",
      "low": "72.90",
      "close": "72.90",
      "average": "73.9253",
      "volume": "191972",
      "turnover": "14191397.15",
      "trades": "1089"
    },
    {
      "date": "2025-03-05",
      "bid": "73.30",
      "ask": "73.50",
      "open": "72.90",
      "high": "75.50",
      "low": "72.90",
      "close": "73.50",
      "average": "73.9695",
      "volume": "142007",
      "turnover": "10504189.19",
      "trades": "777"
    },
    {
      "date": "2025-03-06",
      "bid": "72.60",
      "ask": "72.90",
      "open": "73.30",
      "high": "74.50",
      "low": "72.00",
      "close": "72.80",
      "average": "73.1043",
      "volume": "207985",
      "turnover": "15205267.3",
      "trades": "972"
    },
    {
      "date": "2025-03-07",
      "bid": "69.50",
      "ask": "69.90",
      "open": "72.60",
      "high": "72.60",
      "low": "69.50",
      "close": "69.90",
      "average": "71.1001",
      "volume": "347422",
      "turnover": "24698934",
      "trades": "1614"
    },
    {
      "date": "2025-03-10",
      "bid": "66.80",
      "ask": "67.00",
      "open": "69.20",
      "high": "70.60",
      "low": "66.60",
      "close": "66.90",
      "average": "67.7962",
      "volume": "354896",
      "turnover": "24059015.2",
      "trades": "1855"
    },
    {
      "date": "2025-03-11",
      "bid": "69.80",
      "ask": "70.00",
      "open": "67.50",
      "high": "70.40",
      "low": "67.40",
      "close": "69.40",
      "average": "69.1812",
      "volume": "244039",
      "turnover": "16879256.85",
      "trades": "1212"
    },
    {
      "date": "2025-03-12",
      "bid": "71.00",
      "ask": "71.30",
      "open": "70.00",
      "high": "72.40",
      "low": "70.00",
      "close": "71.20",
      "average": "71.4547",
      "volume": "192910",
      "turnover": "13783977.85",
      "trades": "982"
    },
    {
      "date": "2025-03-13",
      "bid": "70.90",
      "ask": "71.10",
      "open": "71.50",
      "high": "72.20",
      "low": "70.60",
      "close": "71.20",
      "average": "71.3029",
      "volume": "85381",
      "turnover": "6087920",
      "trades": "629"
    },
    {
      "date": "2025-03-14",
      "bid": "74.50",
      "ask": "74.70",
      "open": "72.80",
      "high": "75.00",
      "low": "72.60",
      "close": "74.80",
      "average": "74.0786",
      "volume": "187640",
      "turnover": "13903517.45",
      "trades": "1105"
    },
    {
      "date": "2025-03-17",
      "bid": "73.50",
      "ask": "73.90",
      "open": "74.50",
      "high": "75.20",
      "low": "73.40",
      "close": "74.10",
      "average": "74.1263",
      "volume": "105880",
      "turnover": "7848744.45",
      "trades": "799"
    },
    {
      "date": "2025-03-18",
      "bid": "73.20",
      "ask": "73.70",
      "open": "74.10",
      "high": "74.20",
      "low": "72.80",
      "close": "73.20",
      "average": "73.2592",
      "volume": "85385",
      "turnover": "6255235.8",
      "trades": "502"
    },
    {
      "date": "2025-03-19",
      "bid": "74.60",
      "ask": "74.80",
      "open": "73.20",
      "high": "74.90",
      "low": "73.20",
      "close": "74.90",
      "average": "74.5214",
      "volume": "68283",
      "turnover": "5088373.95",
      "trades": "408"
    },
    {
      "date": "2025-03-20",
      "bid": "74.80",
      "ask": "75.10",
      "open": "74.00",
      "high": "75.20",
      "low": "73.30",
      "close": "75.00",
      "average": "74.6006",
      "volume": "71388",
      "turnover": "5325470.4",
      "trades": "472"
    },
    {
      "date": "2025-03-21",
      "bid": "74.80",
      "ask": "75.00",
      "open": "73.30",
      "high": "75.00",
      "low": "73.30",
      "close": "74.10",
      "average": "74.1183",
      "volume": "191390",
      "turnover": "14185794.55",
      "trades": "362"
    },
    {
      "date": "2025-03-24",
      "bid": "74.60",
      "ask": "75.00",
      "open": "74.20",
      "high": "75.10",
      "low": "73.90",
      "close": "74.70",
      "average": "74.5041",
      "volume": "67518",
      "turnover": "5030346.84",
      "trades": "477"
    },
    {
      "date": "2025-03-25",
      "bid": "75.00",
      "ask": "75.30",
      "open": "74.70",
      "high": "75.80",
      "low": "74.20",
      "close": "75.30",
      "average": "75.0944",
      "volume": "109657",
      "turnover": "8234050.9",
      "trades": "561"
    },
    {
      "date": "2025-03-26",
      "bid": "74.20",
      "ask": "74.30",
      "open": "75.40",
      "high": "75.50",
      "low": "74.10",
      "close": "74.10",
      "average": "74.3515",
      "volume": "51380",
      "turnover": "3820171.4",
      "trades": "519"
    },
    {
      "date": "2025-03-27",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.20",
      "high": "75.40",
      "low": "73.20",
      "close": "74.20",
      "average": "74.2549",
      "volume": "56037",
      "turnover": "4160640",
      "trades": "466"
    },
    {
      "date": "2025-03-28",
      "bid": "71.10",
      "ask": "71.30",
      "open": "67.80",
      "high": "73.50",
      "low": "67.80",
      "close": "71.10",
      "average": "71.5311",
      "volume": "105145",
      "turnover": "7521052",
      "trades": "695"
    },
    {
      "date": "2025-03-31",
      "bid": "70.60",
      "ask": "70.80",
      "open": "71.10",
      "high": "71.70",
      "low": "69.20",
      "close": "70.50",
      "average": "70.4998",
      "volume": "95293",
      "turnover": "6718158.55",
      "trades": "695"
    },
    {
      "date": "2025-04-01",
      "bid": "72.40",
      "ask": "72.80",
      "open": "67.90",
      "high": "73.00",
      "low": "67.90",
      "close": "72.90",
      "average": "72.0319",
      "volume": "91664",
      "turnover": "6602726.55",
      "trades": "706"
    },
    {
      "date": "2025-04-02",
      "bid": "70.50",
      "ask": "70.90",
      "open": "72.80",
      "high": "72.80",
      "low": "69.50",
      "close": "71.10",
      "average": "70.7757",
      "volume": "77330",
      "turnover": "5472839.65",
      "trades": "545"
    },
    {
      "date": "2025-04-03",
      "bid": "69.90",
      "ask": "70.00",
      "open": "71.10",
      "high": "71.70",
      "low": "69.60",
      "close": "70.00",
      "average": "70.507",
      "volume": "60076",
      "turnover": "4235975.55",
      "trades": "521"
    },
    {
      "date": "2025-04-04",
      "bid": "65.20",
      "ask": "65.40",
      "open": "69.90",
      "high": "69.90",
      "low": "64.50",
      "close": "65.70",
      "average": "66.1196",
      "volume": "211259",
      "turnover": "13968363.15",
      "trades": "1409"
    },
    {
      "date": "2025-04-07",
      "bid": "64.30",
      "ask": "64.90",
      "open": "61.95",
      "high": "67.25",
      "low": "60.20",
      "close": "63.70",
      "average": "63.4887",
      "volume": "260901",
      "turnover": "16564232.08",
      "trades": "1500"
    },
    {
      "date": "2025-04-08",
      "bid": "66.75",
      "ask": "66.95",
      "open": "67.75",
      "high": "68.85",
      "low": "64.30",
      "close": "67.60",
      "average": "67.0699",
      "volume": "205553",
      "turnover": "13786476.85",
      "trades": "1347"
    },
    {
      "date": "2025-04-09",
      "bid": "68.10",
      "ask": "68.20",
      "open": "65.65",
      "high": "68.70",
      "low": "65.00",
      "close": "67.95",
      "average": "67.6948",
      "volume": "205900",
      "turnover": "13938522.66",
      "trades": "1467"
    },
    {
      "date": "2025-04-10",
      "bid": "72.60",
      "ask": "72.95",
      "open": "77.90",
      "high": "77.90",
      "low": "72.40",
      "close": "73.10",
      "average": "73.1576",
      "volume": "248141",
      "turnover": "18153483.03",
      "trades": "1125"
    },
    {
      "date": "2025-04-11",
      "bid": "73.00",
      "ask": "73.20",
      "open": "73.25",
      "high": "73.75",
      "low": "70.90",
      "close": "73.75",
      "average": "72.6759",
      "volume": "129251",
      "turnover": "9393959.07",
      "trades": "820"
    },
    {
      "date": "2025-04-14",
      "bid": "75.95",
      "ask": "76.20",
      "open": "73.95",
      "high": "76.60",
      "low": "73.70",
      "close": "76.60",
      "average": "75.5357",
      "volume": "83126",
      "turnover": "6278910.05",
      "trades": "553"
    },
    {
      "date": "2025-04-15",
      "bid": "76.65",
      "ask": "76.95",
      "open": "76.60",
      "high": "77.55",
      "low": "76.10",
      "close": "76.95",
      "average": "76.8875",
      "volume": "91121",
      "turnover": "7007134.24",
      "trades": "574"
    },
    {
      "date": "2025-04-16",
      "bid": "76.15",
      "ask": "76.60",
      "open": "77.50",
      "high": "77.50",
      "low": "75.50",
      "close": "76.60",
      "average": "76.3236",
      "volume": "81260",
      "turnover": "6202052.3",
      "trades": "503"
    },
    {
      "date": "2025-04-17",
      "bid": "76.30",
      "ask": "76.90",
      "open": "76.50",
      "high": "76.70",
      "low": "75.15",
      "close": "76.45",
      "average": "76.2245",
      "volume": "29093",
      "turnover": "2217599.04",
      "trades": "236"
    },
    {
      "date": "2025-04-22",
      "bid": "75.50",
      "ask": "75.65",
      "open": "76.40",
      "high": "77.00",
      "low": "75.10",
      "close": "75.95",
      "average": "75.9682",
      "volume": "82695",
      "turnover": "6281141.31",
      "trades": "501"
    },
    {
      "date": "2025-04-23",
      "bid": "77.70",
      "ask": "78.70",
      "open": "77.95",
      "high": "78.75",
      "low": "76.15",
      "close": "78.00",
      "average": "77.7089",
      "volume": "64627",
      "turnover": "5021940.22",
      "trades": "517"
    },
    {
      "date": "2025-04-24",
      "bid": "79.45",
      "ask": "79.60",
      "open": "77.70",
      "high": "79.70",
      "low": "77.65",
      "close": "79.40",
      "average": "78.7438",
      "volume": "89457",
      "turnover": "7043981.28",
      "trades": "652"
    },
    {
      "date": "2025-04-25",
      "bid": "81.20",
      "ask": "81.35",
      "open": "79.95",
      "high": "81.65",
      "low": "79.00",
      "close": "81.65",
      "average": "80.6165",
      "volume": "98620",
      "turnover": "7950395.85",
      "trades": "633"
    },
    {
      "date": "2025-04-28",
      "bid": "80.95",
      "ask": "81.05",
      "open": "81.20",
      "high": "81.75",
      "low": "80.90",
      "close": "81.00",
      "average": "81.1166",
      "volume": "78243",
      "turnover": "6346841.95",
      "trades": "698"
    },
    {
      "date": "2025-04-29",
      "bid": "84.50",
      "ask": "84.95",
      "open": "81.60",
      "high": "85.15",
      "low": "81.10",
      "close": "85.05",
      "average": "83.912",
      "volume": "111202",
      "turnover": "9331298.88",
      "trades": "752"
    },
    {
      "date": "2025-04-30",
      "bid": "85.70",
      "ask": "85.90",
      "open": "84.50",
      "high": "86.10",
      "low": "83.75",
      "close": "86.00",
      "average": "85.4011",
      "volume": "116378",
      "turnover": "9938998.36",
      "trades": "874"
    },
    {
      "date": "2025-05-02",
      "bid": "86.75",
      "ask": "86.95",
      "open": "86.20",
      "high": "88.25",
      "low": "85.35",
      "close": "86.65",
      "average": "86.5104",
      "volume": "90636",
      "turnover": "7840743.17",
      "trades": "794"
    },
    {
      "date": "2025-05-05",
      "bid": "86.45",
      "ask": "86.90",
      "open": "86.95",
      "high": "86.95",
      "low": "85.45",
      "close": "86.75",
      "average": "86.339",
      "volume": "120021",
      "turnover": "10361626.85",
      "trades": "862"
    },
    {
      "date": "2025-05-06",
      "bid": "86.95",
      "ask": "87.10",
      "open": "86.95",
      "high": "87.00",
      "low": "84.95",
      "close": "86.50",
      "average": "86.3763",
      "volume": "139661",
      "turnover": "12065056.78",
      "trades": "977"
    },
    {
      "date": "2025-05-07",
      "bid": "84.55",
      "ask": "85.00",
      "open": "85.80",
      "high": "87.35",
      "low": "79.45",
      "close": "84.95",
      "average": "84.2758",
      "volume": "474480",
      "turnover": "39989130.32",
      "trades": "3006"
    },
    {
      "date": "2025-05-08",
      "bid": "87.05",
      "ask": "87.55",
      "open": "88.10",
      "high": "89.75",
      "low": "85.00",
      "close": "87.00",
      "average": "86.8051",
      "volume": "255151",
      "turnover": "22148458.46",
      "trades": "1705"
    },
    {
      "date": "2025-05-09",
      "bid": "85.80",
      "ask": "85.95",
      "open": "86.00",
      "high": "86.50",
      "low": "85.15",
      "close": "85.70",
      "average": "85.8526",
      "volume": "96631",
      "turnover": "8296009.27",
      "trades": "825"
    },
    {
      "date": "2025-05-12",
      "bid": "85.30",
      "ask": "85.70",
      "open": "85.95",
      "high": "86.70",
      "low": "83.45",
      "close": "85.65",
      "average": "84.9292",
      "volume": "121087",
      "turnover": "10283092.51",
      "trades": "991"
    },
    {
      "date": "2025-05-13",
      "bid": "88.55",
      "ask": "88.85",
      "open": "85.50",
      "high": "89.00",
      "low": "85.15",
      "close": "88.65",
      "average": "87.8363",
      "volume": "135566",
      "turnover": "11907963.36",
      "trades": "651"
    },
    {
      "date": "2025-05-14",
      "bid": "88.50",
      "ask": "88.60",
      "open": "88.65",
      "high": "89.25",
      "low": "88.00",
      "close": "88.55",
      "average": "88.7148",
      "volume": "72867",
      "turnover": "6464428.3",
      "trades": "744"
    },
    {
      "date": "2025-05-15",
      "bid": "88.70",
      "ask": "89.00",
      "open": "88.60",
      "high": "90.20",
      "low": "88.30",
      "close": "88.85",
      "average": "89.1727",
      "volume": "73910",
      "turnover": "6590732.51",
      "trades": "681"
    },
    {
      "date": "2025-05-16",
      "bid": "90.90",
      "ask": "91.15",
      "open": "89.00",
      "high": "91.55",
      "low": "88.05",
      "close": "91.25",
      "average": "90.3053",
      "volume": "118983",
      "turnover": "10743900.56",
      "trades": "941"
    },
    {
      "date": "2025-05-19",
      "bid": "91.10",
      "ask": "91.35",
      "open": "90.90",
      "high": "91.80",
      "low": "88.45",
      "close": "91.15",
      "average": "90.4623",
      "volume": "86083",
      "turnover": "7787486.4",
      "trades": "699"
    },
    {
      "date": "2025-05-20",
      "bid": "91.80",
      "ask": "92.30",
      "open": "91.40",
      "high": "92.75",
      "low": "91.25",
      "close": "92.15",
      "average": "92.1388",
      "volume": "56983",
      "turnover": "5250356.51",
      "trades": "457"
    },
    {
      "date": "2025-05-21",
      "bid": "92.80",
      "ask": "92.95",
      "open": "92.35",
      "high": "93.15",
      "low": "91.15",
      "close": "92.75",
      "average": "92.4099",
      "volume": "84384",
      "turnover": "7797837.16",
      "trades": "485"
    },
    {
      "date": "2025-05-22",
      "bid": "90.65",
      "ask": "91.35",
      "open": "92.25",
      "high": "92.75",
      "low": "89.30",
      "close": "90.95",
      "average": "90.796",
      "volume": "103653",
      "turnover": "9411887.21",
      "trades": "745"
    },
    {
      "date": "2025-05-23",
      "bid": "91.70",
      "ask": "91.90",
      "open": "91.00",
      "high": "92.45",
      "low": "88.70",
      "close": "91.85",
      "average": "91.3241",
      "volume": "153167",
      "turnover": "13987976.89",
      "trades": "688"
    },
    {
      "date": "2025-05-26",
      "bid": "95.60",
      "ask": "95.80",
      "open": "92.50",
      "high": "95.85",
      "low": "92.50",
      "close": "95.85",
      "average": "95.1038",
      "volume": "154481",
      "turnover": "14691546.11",
      "trades": "712"
    },
    {
      "date": "2025-05-27",
      "bid": "93.90",
      "ask": "94.20",
      "open": "95.90",
      "high": "96.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.8128",
      "volume": "145713",
      "turnover": "13824042.51",
      "trades": "1040"
    },
    {
      "date": "2025-05-28",
      "bid": "92.95",
      "ask": "93.25",
      "open": "94.15",
      "high": "94.50",
      "low": "92.55",
      "close": "92.55",
      "average": "93.0681",
      "volume": "50258",
      "turnover": "4677420.05",
      "trades": "352"
    },
    {
      "date": "2025-05-30",
      "bid": "91.70",
      "ask": "91.90",
      "open": "92.00",
      "high": "92.05",
      "low": "90.65",
      "close": "91.95",
      "average": "91.8875",
      "volume": "133706",
      "turnover": "12285890",
      "trades": "682"
    },
    {
      "date": "2025-06-02",
      "bid": "93.60",
      "ask": "93.85",
      "open": "91.70",
      "high": "94.95",
      "low": "91.05",
      "close": "93.60",
      "average": "93.4538",
      "volume": "143817",
      "turnover": "13440271.7",
      "trades": "876"
    },
    {
      "date": "2025-06-03",
      "bid": "94.20",
      "ask": "94.50",
      "open": "93.85",
      "high": "94.60",
      "low": "92.85",
      "close": "94.60",
      "average": "94.0384",
      "volume": "58834",
      "turnover": "5531906.94",
      "trades": "372"
    },
    {
      "date": "2025-06-04",
      "bid": "95.55",
      "ask": "96.00",
      "open": "95.00",
      "high": "96.00",
      "low": "94.50",
      "close": "95.65",
      "average": "95.8405",
      "volume": "128088",
      "turnover": "12275619.5",
      "trades": "938"
    },
    {
      "date": "2025-06-05",
      "bid": "94.15",
      "ask": "94.35",
      "open": "95.90",
      "high": "96.95",
      "low": "93.70",
      "close": "94.40",
      "average": "95.5723",
      "volume": "83705",
      "turnover": "8000216.52",
      "trades": "666"
    },
    {
      "date": "2025-06-09",
      "bid": "95.75",
      "ask": "95.90",
      "open": "94.55",
      "high": "97.90",
      "low": "94.55",
      "close": "95.60",
      "average": "96.5581",
      "volume": "60600",
      "turnover": "5851682.83",
      "trades": "695"
    },
    {
      "date": "2025-06-10",
      "bid": "93.65",
      "ask": "94.20",
      "open": "95.60",
      "high": "95.90",
      "low": "93.60",
      "close": "94.00",
      "average": "94.2175",
      "volume": "75917",
      "turnover": "7152699.51",
      "trades": "539"
    },
    {
      "date": "2025-06-11",
      "bid": "93.45",
      "ask": "93.95",
      "open": "94.00",
      "high": "94.00",
      "low": "92.45",
      "close": "93.65",
      "average": "93.1144",
      "volume": "173199",
      "turnover": "16127980.99",
      "trades": "454"
    },
    {
      "date": "2025-06-12",
      "bid": "92.70",
      "ask": "92.95",
      "open": "94.00",
      "high": "94.00",
      "low": "91.75",
      "close": "92.60",
      "average": "92.5141",
      "volume": "114873",
      "turnover": "10627720.02",
      "trades": "840"
    },
    {
      "date": "2025-06-13",
      "bid": "89.95",
      "ask": "90.10",
      "open": "92.50",
      "high": "92.50",
      "low": "89.50",
      "close": "89.80",
      "average": "90.0321",
      "volume": "74437",
      "turnover": "6701788.23",
      "trades": "451"
    },
    {
      "date": "2025-06-16",
      "bid": "92.45",
      "ask": "92.50",
      "open": "90.35",
      "high": "93.20",
      "low": "90.35",
      "close": "92.85",
      "average": "92.5279",
      "volume": "159838",
      "turnover": "14789185.41",
      "trades": "920"
    },
    {
      "date": "2025-06-17",
      "bid": "94.30",
      "ask": "94.60",
      "open": "92.85",
      "high": "94.60",
      "low": "92.20",
      "close": "94.25",
      "average": "93.4652",
      "volume": "89629",
      "turnover": "8376557.74",
      "trades": "731"
    },
    {
      "date": "2025-06-18",
      "bid": "94.80",
      "ask": "95.30",
      "open": "94.30",
      "high": "95.55",
      "low": "93.75",
      "close": "95.10",
      "average": "94.6991",
      "volume": "96886",
      "turnover": "9176286.61",
      "trades": "586"
    },
    {
      "date": "2025-06-19",
      "bid": "92.90",
      "ask": "93.30",
      "open": "93.00",
      "high": "94.60",
      "low": "92.50",
      "close": "93.10",
      "average": "93.1451",
      "volume": "73249",
      "turnover": "6822715.96",
      "trades": "502"
    },
    {
      "date": "2025-06-23",
      "bid": "88.30",
      "ask": "88.65",
      "open": "92.80",
      "high": "93.20",
      "low": "87.10",
      "close": "88.55",
      "average": "89.0344",
      "volume": "237102",
      "turnover": "21109652.21",
      "trades": "1832"
    },
    {
      "date": "2025-06-24",
      "bid": "91.05",
      "ask": "91.40",
      "open": "91.00",
      "high": "91.90",
      "low": "90.00",
      "close": "90.90",
      "average": "91.0084",
      "volume": "129467",
      "turnover": "11782188.53",
      "trades": "760"
    },
    {
      "date": "2025-06-25",
      "bid": "81.95",
      "ask": "82.10",
      "open": "89.50",
      "high": "89.55",
      "low": "81.35",
      "close": "81.40",
      "average": "83.692",
      "volume": "422863",
      "turnover": "35388314.61",
      "trades": "2621"
    },
    {
      "date": "2025-06-26",
      "bid": "84.30",
      "ask": "84.50",
      "open": "81.35",
      "high": "85.10",
      "low": "81.00",
      "close": "84.20",
      "average": "84.2264",
      "volume": "221189",
      "turnover": "18630962.73",
      "trades": "1628"
    },
    {
      "date": "2025-06-27",
      "bid": "85.25",
      "ask": "85.50",
      "open": "84.35",
      "high": "86.00",
      "low": "83.80",
      "close": "85.30",
      "average": "85.0858",
      "volume": "118910",
      "turnover": "10113002.61",
      "trades": "903"
    },
    {
      "date": "2025-06-30",
      "bid": "83.20",
      "ask": "83.25",
      "open": "85.30",
      "high": "86.85",
      "low": "83.10",
      "close": "83.50",
      "average": "84.4131",
      "volume": "102198",
      "turnover": "8629000.94",
      "trades": "809"
    },
    {
      "date": "2025-07-01",
      "bid": "82.90",
      "ask": "83.20",
      "open": "83.10",
      "high": "85.60",
      "low": "82.95",
      "close": "83.10",
      "average": "83.7194",
      "volume": "78101",
      "turnover": "6542942.42",
      "trades": "629"
    },
    {
      "date": "2025-07-02",
      "bid": "84.05",
      "ask": "84.55",
      "open": "84.15",
      "high": "85.25",
      "low": "82.60",
      "close": "84.65",
      "average": "84.2533",
      "volume": "79038",
      "turnover": "6656843.58",
      "trades": "677"
    },
    {
      "date": "2025-07-03",
      "bid": "84.70",
      "ask": "85.10",
      "open": "84.55",
      "high": "85.90",
      "low": "84.55",
      "close": "84.70",
      "average": "84.9711",
      "volume": "42616",
      "turnover": "3621116.24",
      "trades": "449"
    },
    {
      "date": "2025-07-04",
      "bid": "84.25",
      "ask": "84.70",
      "open": "85.10",
      "high": "85.25",
      "low": "84.10",
      "close": "84.70",
      "average": "84.633",
      "volume": "35879",
      "turnover": "3036585.63",
      "trades": "337"
    },
    {
      "date": "2025-07-07",
      "bid": "84.50",
      "ask": "84.90",
      "open": "84.70",
      "high": "85.15",
      "low": "84.00",
      "close": "85.05",
      "average": "84.7733",
      "volume": "67004",
      "turnover": "5679289.03",
      "trades": "744"
    },
    {
      "date": "2025-07-08",
      "bid": "86.70",
      "ask": "86.90",
      "open": "86.25",
      "high": "87.65",
      "low": "85.60",
      "close": "87.00",
      "average": "86.7706",
      "volume": "103785",
      "turnover": "9005338.75",
      "trades": "784"
    },
    {
      "date": "2025-07-09",
      "bid": "87.55",
      "ask": "87.70",
      "open": "86.90",
      "high": "88.05",
      "low": "86.70",
      "close": "87.55",
      "average": "87.4691",
      "volume": "54313",
      "turnover": "4750746.5",
      "trades": "492"
    },
    {
      "date": "2025-07-10",
      "bid": "87.00",
      "ask": "87.20",
      "open": "87.75",
      "high": "88.60",
      "low": "87.05",
      "close": "87.50",
      "average": "87.8381",
      "volume": "61173",
      "turnover": "5373581.76",
      "trades": "648"
    },
    {
      "date": "2025-07-11",
      "bid": "87.30",
      "ask": "87.65",
      "open": "87.00",
      "high": "87.85",
      "low": "86.30",
      "close": "87.80",
      "average": "87.5401",
      "volume": "57259",
      "turnover": "5012438.05",
      "trades": "609"
    },
    {
      "date": "2025-07-14",
      "bid": "86.70",
      "ask": "87.45",
      "open": "87.20",
      "high": "87.60",
      "low": "85.35",
      "close": "87.30",
      "average": "86.9654",
      "volume": "81150",
      "turnover": "7057225.2",
      "trades": "740"
    },
    {
      "date": "2025-07-15",
      "bid": "86.10",
      "ask": "86.30",
      "open": "87.20",
      "high": "88.30",
      "low": "85.95",
      "close": "86.35",
      "average": "86.6522",
      "volume": "89427",
      "turnover": "7750355.86",
      "trades": "620"
    },
    {
      "date": "2025-07-16",
      "bid": "87.00",
      "ask": "87.20",
      "open": "86.10",
      "high": "87.45",
      "low": "85.55",
      "close": "87.10",
      "average": "86.7713",
      "volume": "76411",
      "turnover": "6629368",
      "trades": "687"
    },
    {
      "date": "2025-07-17",
      "bid": "87.50",
      "ask": "87.90",
      "open": "87.90",
      "high": "88.10",
      "low": "85.40",
      "close": "88.05",
      "average": "86.9176",
      "volume": "80200",
      "turnover": "6970548.51",
      "trades": "443"
    },
    {
      "date": "2025-07-18",
      "bid": "89.00",
      "ask": "89.10",
      "open": "87.90",
      "high": "89.80",
      "low": "87.90",
      "close": "89.15",
      "average": "88.874",
      "volume": "104247",
      "turnover": "9263685.35",
      "trades": "699"
    },
    {
      "date": "2025-07-21",
      "bid": "89.00",
      "ask": "89.20",
      "open": "89.10",
      "high": "90.30",
      "low": "88.90",
      "close": "89.10",
      "average": "89.4269",
      "volume": "85159",
      "turnover": "7615882.57",
      "trades": "695"
    },
    {
      "date": "2025-07-22",
      "bid": "89.20",
      "ask": "89.30",
      "open": "89.20",
      "high": "89.95",
      "low": "87.10",
      "close": "89.50",
      "average": "88.9868",
      "volume": "131163",
      "turnover": "11658519.37",
      "trades": "550"
    },
    {
      "date": "2025-07-23",
      "bid": "92.80",
      "ask": "93.05",
      "open": "89.55",
      "high": "93.15",
      "low": "89.55",
      "close": "93.05",
      "average": "92.4844",
      "volume": "165856",
      "turnover": "15336746.25",
      "trades": "570"
    },
    {
      "date": "2025-07-24",
      "bid": "93.65",
      "ask": "93.85",
      "open": "93.90",
      "high": "94.45",
      "low": "92.55",
      "close": "94.00",
      "average": "93.7554",
      "volume": "115082",
      "turnover": "10787863.62",
      "trades": "657"
    },
    {
      "date": "2025-07-25",
      "bid": "101.80",
      "ask": "102.60",
      "open": "98.20",
      "high": "107.90",
      "low": "98.15",
      "close": "102.00",
      "average": "102.9616",
      "volume": "1954739",
      "turnover": "199324166.45",
      "trades": "3559"
    },
    {
      "date": "2025-07-28",
      "bid": "100.20",
      "ask": "100.30",
      "open": "103.20",
      "high": "103.20",
      "low": "96.75",
      "close": "99.35",
      "average": "99.1755",
      "volume": "225326",
      "turnover": "22347039.63",
      "trades": "1792"
    },
    {
      "date": "2025-07-29",
      "bid": "97.05",
      "ask": "97.20",
      "open": "100.30",
      "high": "100.30",
      "low": "96.70",
      "close": "97.60",
      "average": "97.7281",
      "volume": "97310",
      "turnover": "9508527.9",
      "trades": "756"
    },
    {
      "date": "2025-07-30",
      "bid": "94.50",
      "ask": "94.75",
      "open": "97.20",
      "high": "97.20",
      "low": "93.85",
      "close": "94.55",
      "average": "94.8085",
      "volume": "188769",
      "turnover": "17896275.64",
      "trades": "1083"
    },
    {
      "date": "2025-07-31",
      "bid": "96.45",
      "ask": "96.85",
      "open": "94.50",
      "high": "97.50",
      "low": "94.45",
      "close": "96.70",
      "average": "96.43",
      "volume": "129680",
      "turnover": "12503023.23",
      "trades": "571"
    },
    {
      "date": "2025-08-01",
      "bid": "97.50",
      "ask": "97.65",
      "open": "96.80",
      "high": "98.10",
      "low": "96.00",
      "close": "97.55",
      "average": "97.2732",
      "volume": "107259",
      "turnover": "10433230.65",
      "trades": "755"
    },
    {
      "date": "2025-08-04",
      "bid": "98.00",
      "ask": "98.10",
      "open": "97.10",
      "high": "98.75",
      "low": "95.65",
      "close": "98.10",
      "average": "97.5548",
      "volume": "102674",
      "turnover": "10011370.44",
      "trades": "754"
    },
    {
      "date": "2025-08-05",
      "bid": "98.65",
      "ask": "99.10",
      "open": "99.00",
      "high": "100.10",
      "low": "98.00",
      "close": "99.00",
      "average": "99.2809",
      "volume": "130787",
      "turnover": "12984583.31",
      "trades": "904"
    },
    {
      "date": "2025-08-06",
      "bid": "98.45",
      "ask": "98.75",
      "open": "98.65",
      "high": "100.50",
      "low": "98.25",
      "close": "98.30",
      "average": "98.9075",
      "volume": "109231",
      "turnover": "10803120.49",
      "trades": "551"
    },
    {
      "date": "2025-08-07",
      "bid": "100.40",
      "ask": "100.50",
      "open": "98.40",
      "high": "100.70",
      "low": "98.00",
      "close": "100.40",
      "average": "99.9318",
      "volume": "77748",
      "turnover": "7769493.33",
      "trades": "675"
    },
    {
      "date": "2025-08-08",
      "bid": "102.50",
      "ask": "102.70",
      "open": "101.00",
      "high": "103.20",
      "low": "101.00",
      "close": "102.90",
      "average": "102.5457",
      "volume": "148932",
      "turnover": "15272257.1",
      "trades": "710"
    },
    {
      "date": "2025-08-11",
      "bid": "102.80",
      "ask": "102.90",
      "open": "102.70",
      "high": "103.00",
      "low": "101.40",
      "close": "102.40",
      "average": "102.3518",
      "volume": "96806",
      "turnover": "9907896.25",
      "trades": "745"
    },
    {
      "date": "2025-08-12",
      "bid": "103.30",
      "ask": "103.90",
      "open": "103.90",
      "high": "104.60",
      "low": "102.10",
      "close": "103.20",
      "average": "103.6678",
      "volume": "150469",
      "turnover": "15594505.4",
      "trades": "838"
    },
    {
      "date": "2025-08-13",
      "bid": "102.70",
      "ask": "102.80",
      "open": "104.70",
      "high": "104.70",
      "low": "102.20",
      "close": "102.80",
      "average": "102.8599",
      "volume": "81278",
      "turnover": "8360365.6",
      "trades": "697"
    },
    {
      "date": "2025-08-14",
      "bid": "100.20",
      "ask": "100.90",
      "open": "103.40",
      "high": "103.40",
      "low": "100.20",
      "close": "101.00",
      "average": "101.3335",
      "volume": "98008",
      "turnover": "9929351.44",
      "trades": "572"
    },
    {
      "date": "2025-08-15",
      "bid": "101.00",
      "ask": "101.50",
      "open": "101.00",
      "high": "102.90",
      "low": "100.40",
      "close": "101.00",
      "average": "101.5261",
      "volume": "98684",
      "turnover": "10020081.65",
      "trades": "619"
    },
    {
      "date": "2025-08-18",
      "bid": "103.50",
      "ask": "103.60",
      "open": "101.00",
      "high": "104.20",
      "low": "101.00",
      "close": "103.60",
      "average": "103.0303",
      "volume": "181549",
      "turnover": "18707952.75",
      "trades": "956"
    },
    {
      "date": "2025-08-19",
      "bid": "103.80",
      "ask": "104.10",
      "open": "104.50",
      "high": "104.80",
      "low": "103.40",
      "close": "103.60",
      "average": "104.1907",
      "volume": "109022",
      "turnover": "11358502.25",
      "trades": "696"
    },
    {
      "date": "2025-08-20",
      "bid": "103.10",
      "ask": "103.70",
      "open": "104.00",
      "high": "104.00",
      "low": "102.30",
      "close": "103.00",
      "average": "103.106",
      "volume": "77888",
      "turnover": "8030464",
      "trades": "614"
    },
    {
      "date": "2025-08-21",
      "bid": "104.90",
      "ask": "105.10",
      "open": "102.90",
      "high": "105.10",
      "low": "102.80",
      "close": "105.00",
      "average": "104.2423",
      "volume": "119819",
      "turnover": "12490384.85",
      "trades": "804"
    },
    {
      "date": "2025-08-22",
      "bid": "103.00",
      "ask": "103.50",
      "open": "104.90",
      "high": "104.90",
      "low": "102.70",
      "close": "103.50",
      "average": "103.349",
      "volume": "128877",
      "turnover": "13322834.4",
      "trades": "794"
    },
    {
      "date": "2025-08-25",
      "bid": "103.80",
      "ask": "104.00",
      "open": "103.50",
      "high": "105.30",
      "low": "101.20",
      "close": "103.60",
      "average": "103.816",
      "volume": "108573",
      "turnover": "11274181.9",
      "trades": "577"
    },
    {
      "date": "2025-08-26",
      "bid": "102.70",
      "ask": "103.00",
      "open": "104.00",
      "high": "104.10",
      "low": "101.80",
      "close": "103.00",
      "average": "102.8898",
      "volume": "131071",
      "turnover": "13485401.2",
      "trades": "493"
    },
    {
      "date": "2025-08-27",
      "bid": "101.00",
      "ask": "101.20",
      "open": "103.00",
      "high": "103.00",
      "low": "100.30",
      "close": "101.20",
      "average": "101.259",
      "volume": "70362",
      "turnover": "7127222.85",
      "trades": "572"
    },
    {
      "date": "2025-08-28",
      "bid": "101.00",
      "ask": "101.50",
      "open": "102.00",
      "high": "102.40",
      "low": "99.90",
      "close": "100.90",
      "average": "100.8626",
      "volume": "88250",
      "turnover": "8900348.44",
      "trades": "563"
    },
    {
      "date": "2025-08-29",
      "bid": "100.50",
      "ask": "100.80",
      "open": "100.40",
      "high": "101.30",
      "low": "99.65",
      "close": "100.50",
      "average": "100.4433",
      "volume": "43319",
      "turnover": "4351301.3",
      "trades": "405"
    },
    {
      "date": "2025-09-01",
      "bid": "99.45",
      "ask": "99.70",
      "open": "100.80",
      "high": "101.50",
      "low": "99.00",
      "close": "99.70",
      "average": "99.7074",
      "volume": "73305",
      "turnover": "7309174.01",
      "trades": "407"
    },
    {
      "date": "2025-09-02",
      "bid": "95.90",
      "ask": "96.35",
      "open": "99.50",
      "high": "99.50",
      "low": "95.90",
      "close": "96.00",
      "average": "97.0088",
      "volume": "110378",
      "turnover": "10712518.44",
      "trades": "739"
    },
    {
      "date": "2025-09-03",
      "bid": "95.90",
      "ask": "96.10",
      "open": "96.35",
      "high": "97.55",
      "low": "95.05",
      "close": "96.10",
      "average": "95.9757",
      "volume": "77985",
      "turnover": "7484621.98",
      "trades": "485"
    },
    {
      "date": "2025-09-04",
      "bid": "96.15",
      "ask": "96.40",
      "open": "95.90",
      "high": "96.40",
      "low": "95.50",
      "close": "96.05",
      "average": "95.9601",
      "volume": "43297",
      "turnover": "4154689.7",
      "trades": "379"
    },
    {
      "date": "2025-09-05",
      "bid": "95.35",
      "ask": "95.65",
      "open": "96.05",
      "high": "96.85",
      "low": "95.00",
      "close": "95.30",
      "average": "95.7998",
      "volume": "54853",
      "turnover": "5254831.59",
      "trades": "475"
    },
    {
      "date": "2025-09-08",
      "bid": "96.65",
      "ask": "97.05",
      "open": "95.00",
      "high": "96.85",
      "low": "95.00",
      "close": "96.85",
      "average": "96.2899",
      "volume": "52441",
      "turnover": "5049566.43",
      "trades": "474"
    },
    {
      "date": "2025-09-09",
      "bid": "96.75",
      "ask": "97.00",
      "open": "96.90",
      "high": "97.45",
      "low": "96.15",
      "close": "96.95",
      "average": "96.7721",
      "volume": "54288",
      "turnover": "5253220.18",
      "trades": "389"
    },
    {
      "date": "2025-09-10",
      "bid": "95.05",
      "ask": "95.45",
      "open": "97.15",
      "high": "97.20",
      "low": "94.80",
      "close": "95.05",
      "average": "95.5043",
      "volume": "66919",
      "turnover": "6391325.7",
      "trades": "520"
    },
    {
      "date": "2025-09-11",
      "bid": "96.10",
      "ask": "96.50",
      "open": "95.00",
      "high": "96.30",
      "low": "93.60",
      "close": "95.85",
      "average": "95.1797",
      "volume": "56909",
      "turnover": "5417179.49",
      "trades": "520"
    },
    {
      "date": "2025-09-12",
      "bid": "94.65",
      "ask": "94.85",
      "open": "94.60",
      "high": "95.60",
      "low": "94.35",
      "close": "94.45",
      "average": "94.8249",
      "volume": "36655",
      "turnover": "3475912.44",
      "trades": "383"
    },
    {
      "date": "2025-09-15",
      "bid": "93.55",
      "ask": "93.75",
      "open": "94.45",
      "high": "95.85",
      "low": "93.65",
      "close": "93.65",
      "average": "94.5699",
      "volume": "36138",
      "turnover": "3417699.08",
      "trades": "389"
    },
    {
      "date": "2025-09-16",
      "bid": "91.90",
      "ask": "92.00",
      "open": "93.75",
      "high": "93.80",
      "low": "91.95",
      "close": "92.05",
      "average": "92.5796",
      "volume": "112329",
      "turnover": "10399815.22",
      "trades": "721"
    },
    {
      "date": "2025-09-17",
      "bid": "93.15",
      "ask": "93.35",
      "open": "92.00",
      "high": "93.95",
      "low": "91.95",
      "close": "93.15",
      "average": "92.891",
      "volume": "42759",
      "turnover": "3972576.56",
      "trades": "492"
    },
    {
      "date": "2025-09-18",
      "bid": "93.30",
      "ask": "93.50",
      "open": "93.05",
      "high": "93.80",
      "low": "92.35",
      "close": "93.55",
      "average": "93.2032",
      "volume": "92746",
      "turnover": "8644199.23",
      "trades": "688"
    },
    {
      "date": "2025-09-19",
      "bid": "93.30",
      "ask": "93.65",
      "open": "93.15",
      "high": "94.25",
      "low": "92.50",
      "close": "94.00",
      "average": "93.7596",
      "volume": "131143",
      "turnover": "12295431.93",
      "trades": "727"
    },
    {
      "date": "2025-09-22",
      "bid": "92.25",
      "ask": "92.75",
      "open": "93.10",
      "high": "93.85",
      "low": "92.30",
      "close": "92.30",
      "average": "92.8499",
      "volume": "42716",
      "turnover": "3966474.15",
      "trades": "363"
    },
    {
      "date": "2025-09-23",
      "bid": "98.15",
      "ask": "98.35",
      "open": "95.90",
      "high": "102.00",
      "low": "95.90",
      "close": "97.85",
      "average": "99.5956",
      "volume": "159031",
      "turnover": "15841009.67",
      "trades": "998"
    },
    {
      "date": "2025-09-24",
      "bid": "97.00",
      "ask": "97.25",
      "open": "98.35",
      "high": "98.35",
      "low": "96.00",
      "close": "97.10",
      "average": "96.9947",
      "volume": "106753",
      "turnover": "10354689.84",
      "trades": "855"
    },
    {
      "date": "2025-09-25",
      "bid": "95.75",
      "ask": "96.15",
      "open": "97.00",
      "high": "97.00",
      "low": "95.45",
      "close": "95.75",
      "average": "95.9581",
      "volume": "40118",
      "turnover": "3849835.79",
      "trades": "374"
    },
    {
      "date": "2025-09-26",
      "bid": "99.95",
      "ask": "100.10",
      "open": "96.05",
      "high": "100.50",
      "low": "96.05",
      "close": "100.00",
      "average": "99.0588",
      "volume": "249232",
      "turnover": "24691051.42",
      "trades": "1072"
    },
    {
      "date": "2025-09-29",
      "bid": "98.40",
      "ask": "98.60",
      "open": "100.00",
      "high": "101.10",
      "low": "98.35",
      "close": "98.50",
      "average": "99.0899",
      "volume": "58060",
      "turnover": "5755704.84",
      "trades": "665"
    },
    {
      "date": "2025-09-30",
      "bid": "99.10",
      "ask": "99.50",
      "open": "100.40",
      "high": "103.50",
      "low": "98.65",
      "close": "99.50",
      "average": "100.4556",
      "volume": "138971",
      "turnover": "13960857.6",
      "trades": "886"
    },
    {
      "date": "2025-10-01",
      "bid": "101.60",
      "ask": "101.90",
      "open": "99.50",
      "high": "102.20",
      "low": "98.50",
      "close": "101.60",
      "average": "101.0232",
      "volume": "146151",
      "turnover": "14762414.41",
      "trades": "594"
    },
    {
      "date": "2025-10-02",
      "bid": "98.90",
      "ask": "99.10",
      "open": "101.70",
      "high": "101.70",
      "low": "98.65",
      "close": "98.85",
      "average": "99.7879",
      "volume": "73356",
      "turnover": "7320148.88",
      "trades": "680"
    },
    {
      "date": "2025-10-03",
      "bid": "99.15",
      "ask": "99.30",
      "open": "98.70",
      "high": "101.60",
      "low": "98.70",
      "close": "99.50",
      "average": "99.6311",
      "volume": "78481",
      "turnover": "7819034.92",
      "trades": "559"
    },
    {
      "date": "2025-10-06",
      "bid": "98.60",
      "ask": "98.80",
      "open": "99.15",
      "high": "99.65",
      "low": "98.35",
      "close": "99.15",
      "average": "99.1085",
      "volume": "105379",
      "turnover": "10443043.02",
      "trades": "654"
    },
    {
      "date": "2025-10-07",
      "bid": "96.70",
      "ask": "97.05",
      "open": "98.80",
      "high": "99.10",
      "low": "96.65",
      "close": "96.70",
      "average": "98.0222",
      "volume": "403461",
      "turnover": "39552518.35",
      "trades": "673"
    },
    {
      "date": "2025-10-08",
      "bid": "96.95",
      "ask": "97.25",
      "open": "96.70",
      "high": "98.95",
      "low": "96.45",
      "close": "97.05",
      "average": "97.7571",
      "volume": "57506",
      "turnover": "5621722.91",
      "trades": "512"
    },
    {
      "date": "2025-10-09",
      "bid": "99.00",
      "ask": "99.20",
      "open": "99.00",
      "high": "99.60",
      "low": "96.95",
      "close": "99.40",
      "average": "98.9309",
      "volume": "64593",
      "turnover": "6389534.02",
      "trades": "437"
    },
    {
      "date": "2025-10-10",
      "bid": "101.20",
      "ask": "101.50",
      "open": "100.30",
      "high": "103.00",
      "low": "99.40",
      "close": "101.20",
      "average": "101.1446",
      "volume": "91443",
      "turnover": "9248383.05",
      "trades": "776"
    },
    {
      "date": "2025-10-13",
      "bid": "101.10",
      "ask": "101.50",
      "open": "100.70",
      "high": "103.00",
      "low": "100.10",
      "close": "101.60",
      "average": "101.6351",
      "volume": "85794",
      "turnover": "8716977.1",
      "trades": "708"
    },
    {
      "date": "2025-10-14",
      "bid": "102.20",
      "ask": "102.60",
      "open": "102.00",
      "high": "102.40",
      "low": "99.20",
      "close": "102.20",
      "average": "101.2705",
      "volume": "82792",
      "turnover": "8375718.66",
      "trades": "551"
    },
    {
      "date": "2025-10-15",
      "bid": "100.10",
      "ask": "100.30",
      "open": "102.60",
      "high": "103.10",
      "low": "100.10",
      "close": "100.40",
      "average": "101.1388",
      "volume": "53080",
      "turnover": "5375479.05",
      "trades": "387"
    },
    {
      "date": "2025-10-16",
      "bid": "98.00",
      "ask": "98.20",
      "open": "100.30",
      "high": "100.70",
      "low": "97.30",
      "close": "98.50",
      "average": "98.8468",
      "volume": "96063",
      "turnover": "9493129.49",
      "trades": "671"
    },
    {
      "date": "2025-10-17",
      "bid": "95.30",
      "ask": "95.70",
      "open": "98.30",
      "high": "98.30",
      "low": "94.50",
      "close": "95.75",
      "average": "95.9954",
      "volume": "81600",
      "turnover": "7833136.56",
      "trades": "662"
    },
    {
      "date": "2025-10-20",
      "bid": "97.15",
      "ask": "97.55",
      "open": "95.75",
      "high": "97.65",
      "low": "95.30",
      "close": "97.45",
      "average": "97.0318",
      "volume": "69060",
      "turnover": "6700836.67",
      "trades": "631"
    },
    {
      "date": "2025-10-21",
      "bid": "96.25",
      "ask": "96.55",
      "open": "99.10",
      "high": "99.10",
      "low": "95.70",
      "close": "96.20",
      "average": "96.4486",
      "volume": "35299",
      "turnover": "3404605.21",
      "trades": "461"
    },
    {
      "date": "2025-10-22",
      "bid": "96.40",
      "ask": "96.75",
      "open": "96.20",
      "high": "97.95",
      "low": "96.10",
      "close": "96.75",
      "average": "96.7446",
      "volume": "87812",
      "turnover": "8495057.24",
      "trades": "519"
    },
    {
      "date": "2025-10-23",
      "bid": "96.60",
      "ask": "97.00",
      "open": "96.25",
      "high": "98.00",
      "low": "95.70",
      "close": "97.05",
      "average": "96.8459",
      "volume": "121603",
      "turnover": "11773186.4",
      "trades": "740"
    },
    {
      "date": "2025-10-24",
      "bid": "94.40",
      "ask": "95.30",
      "open": "101.30",
      "high": "103.90",
      "low": "91.40",
      "close": "93.95",
      "average": "95.0792",
      "volume": "465279",
      "turnover": "44172590.22",
      "trades": "2144"
    },
    {
      "date": "2025-10-27",
      "bid": "94.50",
      "ask": "95.00",
      "open": "94.10",
      "high": "95.45",
      "low": "90.80",
      "close": "93.70",
      "average": "93.3159",
      "volume": "314836",
      "turnover": "29367570.08",
      "trades": "1325"
    },
    {
      "date": "2025-10-28",
      "bid": "96.95",
      "ask": "97.20",
      "open": "94.50",
      "high": "97.80",
      "low": "92.70",
      "close": "97.70",
      "average": "96.581",
      "volume": "170975",
      "turnover": "16512324.34",
      "trades": "973"
    },
    {
      "date": "2025-10-29",
      "bid": "100.20",
      "ask": "100.50",
      "open": "97.65",
      "high": "101.00",
      "low": "97.05",
      "close": "100.70",
      "average": "99.5325",
      "volume": "176764",
      "turnover": "17590357.12",
      "trades": "824"
    },
    {
      "date": "2025-10-30",
      "bid": "99.15",
      "ask": "99.35",
      "open": "99.95",
      "high": "100.90",
      "low": "98.95",
      "close": "99.90",
      "average": "99.8153",
      "volume": "85708",
      "turnover": "8555558.99",
      "trades": "564"
    },
    {
      "date": "2025-10-31",
      "bid": "99.35",
      "ask": "99.65",
      "open": "100.60",
      "high": "100.60",
      "low": "98.95",
      "close": "99.25",
      "average": "99.4462",
      "volume": "36127",
      "turnover": "3592731.38",
      "trades": "274"
    },
    {
      "date": "2025-11-03",
      "bid": "99.25",
      "ask": "99.50",
      "open": "99.35",
      "high": "100.90",
      "low": "98.55",
      "close": "99.90",
      "average": "99.8305",
      "volume": "113887",
      "turnover": "11370557.62",
      "trades": "974"
    },
    {
      "date": "2025-11-04",
      "bid": "98.05",
      "ask": "98.40",
      "open": "99.95",
      "high": "99.95",
      "low": "97.05",
      "close": "98.25",
      "average": "98.1053",
      "volume": "63688",
      "turnover": "6249137.67",
      "trades": "499"
    },
    {
      "date": "2025-11-05",
      "bid": "96.40",
      "ask": "96.55",
      "open": "98.40",
      "high": "98.40",
      "low": "96.00",
      "close": "96.45",
      "average": "96.7041",
      "volume": "68848",
      "turnover": "6657731.15",
      "trades": "461"
    },
    {
      "date": "2025-11-06",
      "bid": "94.60",
      "ask": "94.85",
      "open": "96.55",
      "high": "96.70",
      "low": "94.20",
      "close": "95.40",
      "average": "95.3424",
      "volume": "103466",
      "turnover": "9865331.8",
      "trades": "658"
    },
    {
      "date": "2025-11-07",
      "bid": "94.50",
      "ask": "94.95",
      "open": "95.45",
      "high": "96.00",
      "low": "94.10",
      "close": "95.15",
      "average": "94.975",
      "volume": "68423",
      "turnover": "6498433.5",
      "trades": "454"
    },
    {
      "date": "2025-11-10",
      "bid": "95.30",
      "ask": "95.70",
      "open": "94.60",
      "high": "96.90",
      "low": "94.20",
      "close": "95.80",
      "average": "95.7985",
      "volume": "105327",
      "turnover": "10087359.1",
      "trades": "594"
    },
    {
      "date": "2025-11-11",
      "bid": "96.15",
      "ask": "96.50",
      "open": "95.30",
      "high": "96.95",
      "low": "95.30",
      "close": "96.50",
      "average": "96.4355",
      "volume": "43099",
      "turnover": "4156376.74",
      "trades": "400"
    },
    {
      "date": "2025-11-12",
      "bid": "95.70",
      "ask": "96.20",
      "open": "96.15",
      "high": "96.80",
      "low": "95.30",
      "close": "95.65",
      "average": "95.9005",
      "volume": "74786",
      "turnover": "7172071.1",
      "trades": "437"
    },
    {
      "date": "2025-11-13",
      "bid": "98.20",
      "ask": "98.40",
      "open": "96.00",
      "high": "98.85",
      "low": "95.95",
      "close": "98.35",
      "average": "97.845",
      "volume": "80489",
      "turnover": "7875188.21",
      "trades": "506"
    },
    {
      "date": "2025-11-14",
      "bid": "94.40",
      "ask": "95.05",
      "open": "98.90",
      "high": "98.90",
      "low": "94.30",
      "close": "95.45",
      "average": "95.779",
      "volume": "114212",
      "turnover": "10938912.79",
      "trades": "709"
    },
    {
      "date": "2025-11-17",
      "bid": "94.60",
      "ask": "94.95",
      "open": "95.40",
      "high": "96.30",
      "low": "94.60",
      "close": "94.95",
      "average": "95.1415",
      "volume": "75696",
      "turnover": "7201909.28",
      "trades": "561"
    },
    {
      "date": "2025-11-18",
      "bid": "92.90",
      "ask": "93.60",
      "open": "94.95",
      "high": "94.95",
      "low": "92.90",
      "close": "93.05",
      "average": "93.4299",
      "volume": "87874",
      "turnover": "8209615.88",
      "trades": "403"
    },
    {
      "date": "2025-11-19",
      "bid": "92.55",
      "ask": "93.15",
      "open": "93.80",
      "high": "93.80",
      "low": "92.30",
      "close": "92.85",
      "average": "92.8364",
      "volume": "55105",
      "turnover": "5115937.84",
      "trades": "531"
    },
    {
      "date": "2025-11-20",
      "bid": "92.65",
      "ask": "92.90",
      "open": "92.80",
      "high": "94.00",
      "low": "92.65",
      "close": "92.75",
      "average": "93.012",
      "volume": "80138",
      "turnover": "7453976.5",
      "trades": "545"
    },
    {
      "date": "2025-11-21",
      "bid": "93.90",
      "ask": "94.05",
      "open": "92.45",
      "high": "94.25",
      "low": "91.50",
      "close": "94.25",
      "average": "93.4828",
      "volume": "63464",
      "turnover": "5932756.45",
      "trades": "927"
    },
    {
      "date": "2025-11-24",
      "bid": "98.85",
      "ask": "99.15",
      "open": "94.50",
      "high": "99.60",
      "low": "94.50",
      "close": "98.10",
      "average": "97.9293",
      "volume": "214909",
      "turnover": "21045559",
      "trades": "489"
    },
    {
      "date": "2025-11-25",
      "bid": "102.40",
      "ask": "102.50",
      "open": "99.60",
      "high": "102.80",
      "low": "98.15",
      "close": "102.60",
      "average": "100.4004",
      "volume": "220925",
      "turnover": "22181285.3",
      "trades": "984"
    },
    {
      "date": "2025-11-26",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.30",
      "high": "102.90",
      "low": "99.15",
      "close": "100.90",
      "average": "101.0601",
      "volume": "158116",
      "turnover": "15981145.5",
      "trades": "986"
    },
    {
      "date": "2025-11-27",
      "bid": "101.60",
      "ask": "102.00",
      "open": "100.60",
      "high": "102.20",
      "low": "100.60",
      "close": "102.20",
      "average": "101.8589",
      "volume": "112186",
      "turnover": "11417578.85",
      "trades": "674"
    },
    {
      "date": "2025-11-28",
      "bid": "101.90",
      "ask": "102.10",
      "open": "102.90",
      "high": "103.40",
      "low": "100.60",
      "close": "100.60",
      "average": "101.1404",
      "volume": "231999",
      "turnover": "23481830.65",
      "trades": "963"
    },
    {
      "date": "2025-12-01",
      "bid": "100.10",
      "ask": "100.50",
      "open": "101.00",
      "high": "101.10",
      "low": "99.55",
      "close": "100.30",
      "average": "100.3116",
      "volume": "95325",
      "turnover": "9562177",
      "trades": "727"
    },
    {
      "date": "2025-12-02",
      "bid": "99.70",
      "ask": "100.00",
      "open": "100.30",
      "high": "101.70",
      "low": "99.70",
      "close": "100.00",
      "average": "100.2818",
      "volume": "114255",
      "turnover": "11464947.88",
      "trades": "710"
    },
    {
      "date": "2025-12-03",
      "bid": "99.00",
      "ask": "99.60",
      "open": "99.70",
      "high": "100.10",
      "low": "98.85",
      "close": "99.80",
      "average": "99.6466",
      "volume": "84374",
      "turnover": "8408486.86",
      "trades": "863"
    },
    {
      "date": "2025-12-04",
      "bid": "99.90",
      "ask": "100.10",
      "open": "100.50",
      "high": "101.80",
      "low": "99.65",
      "close": "100.00",
      "average": "100.4406",
      "volume": "81036",
      "turnover": "8137808.61",
      "trades": "613"
    },
    {
      "date": "2025-12-05",
      "bid": "101.10",
      "ask": "101.40",
      "open": "100.20",
      "high": "102.00",
      "low": "99.60",
      "close": "101.40",
      "average": "101.0606",
      "volume": "85505",
      "turnover": "8641077.44",
      "trades": "514"
    },
    {
      "date": "2025-12-08",
      "bid": "102.20",
      "ask": "102.30",
      "open": "101.40",
      "high": "102.50",
      "low": "101.00",
      "close": "102.30",
      "average": "102.0416",
      "volume": "45605",
      "turnover": "4653214.95",
      "trades": "408"
    },
    {
      "date": "2025-12-09",
      "bid": "101.90",
      "ask": "102.50",
      "open": "102.20",
      "high": "103.40",
      "low": "101.70",
      "close": "102.30",
      "average": "102.6557",
      "volume": "75952",
      "turnover": "7797517.7",
      "trades": "401"
    },
    {
      "date": "2025-12-10",
      "bid": "101.40",
      "ask": "101.90",
      "open": "102.50",
      "high": "102.60",
      "low": "100.90",
      "close": "101.90",
      "average": "101.6745",
      "volume": "32301",
      "turnover": "3284189.3",
      "trades": "278"
    },
    {
      "date": "2025-12-11",
      "bid": "101.50",
      "ask": "101.80",
      "open": "101.90",
      "high": "102.00",
      "low": "101.10",
      "close": "102.00",
      "average": "101.8525",
      "volume": "19863",
      "turnover": "2023070.8",
      "trades": "284"
    },
    {
      "date": "2025-12-12",
      "bid": "102.80",
      "ask": "103.10",
      "open": "102.70",
      "high": "105.20",
      "low": "102.20",
      "close": "103.40",
      "average": "104.1861",
      "volume": "129122",
      "turnover": "13453243.45",
      "trades": "769"
    },
    {
      "date": "2025-12-15",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.20",
      "high": "104.30",
      "low": "101.70",
      "close": "102.40",
      "average": "102.7821",
      "volume": "42359",
      "turnover": "4353730.09",
      "trades": "387"
    },
    {
      "date": "2025-12-16",
      "bid": "103.50",
      "ask": "104.10",
      "open": "102.50",
      "high": "104.00",
      "low": "101.20",
      "close": "104.00",
      "average": "103.1727",
      "volume": "53442",
      "turnover": "5510263.4",
      "trades": "353"
    },
    {
      "date": "2025-12-17",
      "bid": "106.90",
      "ask": "107.40",
      "open": "103.80",
      "high": "107.60",
      "low": "103.80",
      "close": "107.00",
      "average": "106.191",
      "volume": "161853",
      "turnover": "17186619.7",
      "trades": "796"
    },
    {
      "date": "2025-12-18",
      "bid": "108.50",
      "ask": "109.10",
      "open": "107.00",
      "high": "109.30",
      "low": "106.80",
      "close": "109.10",
      "average": "108.2483",
      "volume": "138509",
      "turnover": "14992915.85",
      "trades": "647"
    },
    {
      "date": "2025-12-19",
      "bid": "108.00",
      "ask": "108.30",
      "open": "109.40",
      "high": "110.00",
      "low": "106.80",
      "close": "108.50",
      "average": "108.3099",
      "volume": "213547",
      "turnover": "23125970.58",
      "trades": "1017"
    },
    {
      "date": "2025-12-22",
      "bid": "110.70",
      "ask": "110.90",
      "open": "108.70",
      "high": "111.20",
      "low": "108.70",
      "close": "111.20",
      "average": "110.4482",
      "volume": "131442",
      "turnover": "14517004.2",
      "trades": "926"
    },
    {
      "date": "2025-12-23",
      "bid": "112.00",
      "ask": "112.30",
      "open": "111.20",
      "high": "112.70",
      "low": "110.20",
      "close": "112.20",
      "average": "111.5434",
      "volume": "103754",
      "turnover": "11571908.25",
      "trades": "717"
    },
    {
      "date": "2025-12-29",
      "bid": "111.40",
      "ask": "111.70",
      "open": "112.40",
      "high": "112.60",
      "low": "110.00",
      "close": "111.90",
      "average": "111.2904",
      "volume": "106569",
      "turnover": "11859594.55",
      "trades": "640"
    },
    {
      "date": "2025-12-30",
      "bid": "112.50",
      "ask": "112.80",
      "open": "111.70",
      "high": "113.60",
      "low": "111.30",
      "close": "112.80",
      "average": "112.9679",
      "volume": "100191",
      "turnover": "11318556.75",
      "trades": "604"
    },
    {
      "date": "2026-01-02",
      "bid": "113.70",
      "ask": "114.40",
      "open": "112.90",
      "high": "115.40",
      "low": "112.70",
      "close": "114.40",
      "average": "114.1863",
      "volume": "105622",
      "turnover": "12060758.85",
      "trades": "756"
    },
    {
      "date": "2026-01-05",
      "bid": "113.60",
      "ask": "114.00",
      "open": "114.80",
      "high": "115.20",
      "low": "113.50",
      "close": "113.80",
      "average": "114.3759",
      "volume": "69581",
      "turnover": "7958514.3",
      "trades": "449"
    },
    {
      "date": "2026-01-07",
      "bid": "112.00",
      "ask": "112.30",
      "open": "114.90",
      "high": "114.90",
      "low": "111.50",
      "close": "112.20",
      "average": "112.366",
      "volume": "82156",
      "turnover": "9231467.3",
      "trades": "735"
    },
    {
      "date": "2026-01-08",
      "bid": "113.30",
      "ask": "113.80",
      "open": "113.40",
      "high": "115.20",
      "low": "111.40",
      "close": "113.30",
      "average": "113.1248",
      "volume": "77053",
      "turnover": "8707704.8",
      "trades": "532"
    },
    {
      "date": "2026-01-09",
      "bid": "113.40",
      "ask": "113.90",
      "open": "113.70",
      "high": "114.20",
      "low": "112.00",
      "close": "114.20",
      "average": "113.3074",
      "volume": "68480",
      "turnover": "7758559.15",
      "trades": "581"
    },
    {
      "date": "2026-01-12",
      "bid": "112.80",
      "ask": "113.00",
      "open": "113.30",
      "high": "114.20",
      "low": "112.50",
      "close": "113.10",
      "average": "113.1151",
      "volume": "58163",
      "turnover": "6579265.25",
      "trades": "443"
    },
    {
      "date": "2026-01-13",
      "bid": "113.70",
      "ask": "114.30",
      "open": "112.90",
      "high": "115.00",
      "low": "112.40",
      "close": "113.20",
      "average": "113.6215",
      "volume": "100361",
      "turnover": "11407749.65",
      "trades": "582"
    },
    {
      "date": "2026-01-14",
      "bid": "112.00",
      "ask": "112.20",
      "open": "114.00",
      "high": "115.00",
      "low": "111.80",
      "close": "112.70",
      "average": "113.1374",
      "volume": "126209",
      "turnover": "14276403.95",
      "trades": "727"
    },
    {
      "date": "2026-01-15",
      "bid": "113.40",
      "ask": "114.00",
      "open": "112.90",
      "high": "114.20",
      "low": "107.60",
      "close": "113.60",
      "average": "111.1289",
      "volume": "313632",
      "turnover": "34804738.45",
      "trades": "1571"
    },
    {
      "date": "2026-01-16",
      "bid": "117.60",
      "ask": "117.90",
      "open": "114.40",
      "high": "118.00",
      "low": "111.90",
      "close": "117.70",
      "average": "116.3917",
      "volume": "157403",
      "turnover": "18317309.95",
      "trades": "858"
    },
    {
      "date": "2026-01-19",
      "bid": "115.00",
      "ask": "116.30",
      "open": "117.50",
      "high": "117.50",
      "low": "114.70",
      "close": "115.90",
      "average": "115.7731",
      "volume": "73958",
      "turnover": "8562328.3",
      "trades": "603"
    },
    {
      "date": "2026-01-20",
      "bid": "124.30",
      "ask": "124.40",
      "open": "117.10",
      "high": "124.70",
      "low": "117.10",
      "close": "124.70",
      "average": "121.5316",
      "volume": "358126",
      "turnover": "43499660.73",
      "trades": "1770"
    },
    {
      "date": "2026-01-21",
      "bid": "120.80",
      "ask": "121.70",
      "open": "124.40",
      "high": "124.50",
      "low": "116.80",
      "close": "121.40",
      "average": "120.6987",
      "volume": "265344",
      "turnover": "32017583.2",
      "trades": "1191"
    },
    {
      "date": "2026-01-22",
      "bid": "125.30",
      "ask": "125.60",
      "open": "122.40",
      "high": "125.60",
      "low": "122.40",
      "close": "125.60",
      "average": "124.0056",
      "volume": "138038",
      "turnover": "17124136.3",
      "trades": "794"
    },
    {
      "date": "2026-01-23",
      "bid": "123.60",
      "ask": "124.10",
      "open": "125.50",
      "high": "125.50",
      "low": "123.70",
      "close": "124.40",
      "average": "124.5592",
      "volume": "62703",
      "turnover": "7810291.85",
      "trades": "623"
    },
    {
      "date": "2026-01-26",
      "bid": "123.40",
      "ask": "123.70",
      "open": "124.40",
      "high": "124.40",
      "low": "123.20",
      "close": "123.20",
      "average": "123.5918",
      "volume": "96070",
      "turnover": "11874072.5",
      "trades": "643"
    },
    {
      "date": "2026-01-27",
      "bid": "124.20",
      "ask": "124.90",
      "open": "123.70",
      "high": "125.70",
      "low": "123.20",
      "close": "124.30",
      "average": "124.162",
      "volume": "95905",
      "turnover": "11910692.35",
      "trades": "630"
    },
    {
      "date": "2026-01-28",
      "bid": "127.80",
      "ask": "128.00",
      "open": "124.90",
      "high": "128.20",
      "low": "123.00",
      "close": "127.90",
      "average": "126.4737",
      "volume": "151742",
      "turnover": "19193292",
      "trades": "755"
    },
    {
      "date": "2026-01-29",
      "bid": "127.90",
      "ask": "128.20",
      "open": "128.40",
      "high": "129.00",
      "low": "126.80",
      "close": "127.70",
      "average": "127.8156",
      "volume": "197425",
      "turnover": "25232731.4",
      "trades": "1003"
    },
    {
      "date": "2026-01-30",
      "bid": "125.00",
      "ask": "125.30",
      "open": "128.10",
      "high": "128.10",
      "low": "124.30",
      "close": "125.10",
      "average": "125.8336",
      "volume": "184351",
      "turnover": "23203775.5",
      "trades": "1136"
    },
    {
      "date": "2026-02-02",
      "bid": "125.10",
      "ask": "125.40",
      "open": "124.50",
      "high": "126.20",
      "low": "121.50",
      "close": "124.70",
      "average": "124.1452",
      "volume": "123982",
      "turnover": "15391801.25",
      "trades": "813"
    },
    {
      "date": "2026-02-03",
      "bid": "120.20",
      "ask": "121.00",
      "open": "125.50",
      "high": "126.00",
      "low": "120.80",
      "close": "121.90",
      "average": "123.6208",
      "volume": "291988",
      "turnover": "36093594.65",
      "trades": "1232"
    },
    {
      "date": "2026-02-04",
      "bid": "124.80",
      "ask": "125.60",
      "open": "121.10",
      "high": "128.60",
      "low": "120.90",
      "close": "124.70",
      "average": "125.3772",
      "volume": "212887",
      "turnover": "26696162.95",
      "trades": "1071"
    },
    {
      "date": "2026-02-05",
      "bid": "120.00",
      "ask": "120.50",
      "open": "125.00",
      "high": "125.00",
      "low": "119.90",
      "close": "120.60",
      "average": "121.386",
      "volume": "235919",
      "turnover": "28638782.05",
      "trades": "1511"
    },
    {
      "date": "2026-02-06",
      "bid": "141.20",
      "ask": "141.50",
      "open": "137.00",
      "high": "143.20",
      "low": "133.80",
      "close": "142.20",
      "average": "138.2486",
      "volume": "908481",
      "turnover": "125546601",
      "trades": "3215"
    },
    {
      "date": "2026-02-09",
      "bid": "150.50",
      "ask": "150.60",
      "open": "144.30",
      "high": "152.60",
      "low": "144.30",
      "close": "152.30",
      "average": "150.2974",
      "volume": "407796",
      "turnover": "61276705",
      "trades": "2249"
    },
    {
      "date": "2026-02-10",
      "bid": "149.00",
      "ask": "149.40",
      "open": "151.70",
      "high": "151.70",
      "low": "147.70",
      "close": "151.00",
      "average": "149.9987",
      "volume": "199156",
      "turnover": "29868434.95",
      "trades": "1223"
    },
    {
      "date": "2026-02-11",
      "bid": "149.20",
      "ask": "149.50",
      "open": "151.20",
      "high": "151.20",
      "low": "147.70",
      "close": "149.50",
      "average": "149.4688",
      "volume": "177863",
      "turnover": "26569494.75",
      "trades": "1035"
    },
    {
      "date": "2026-02-12",
      "bid": "144.40",
      "ask": "144.70",
      "open": "149.20",
      "high": "150.00",
      "low": "144.30",
      "close": "145.00",
      "average": "146.0617",
      "volume": "164017",
      "turnover": "23961017.8",
      "trades": "1362"
    },
    {
      "date": "2026-02-13",
      "bid": "142.80",
      "ask": "144.40",
      "open": "145.00",
      "high": "146.40",
      "low": "141.80",
      "close": "144.20",
      "average": "144.1177",
      "volume": "86901",
      "turnover": "12522559",
      "trades": "852"
    },
    {
      "date": "2026-02-16",
      "bid": "142.90",
      "ask": "143.30",
      "open": "144.50",
      "high": "145.90",
      "low": "142.00",
      "close": "143.30",
      "average": "143.6059",
      "volume": "102861",
      "turnover": "14772409.8",
      "trades": "753"
    },
    {
      "date": "2026-02-17",
      "bid": "142.70",
      "ask": "142.90",
      "open": "143.30",
      "high": "143.30",
      "low": "138.70",
      "close": "142.90",
      "average": "141.2543",
      "volume": "149932",
      "turnover": "21176996.35",
      "trades": "1298"
    },
    {
      "date": "2026-02-18",
      "bid": "141.40",
      "ask": "141.70",
      "open": "143.70",
      "high": "143.70",
      "low": "140.40",
      "close": "141.50",
      "average": "141.3618",
      "volume": "99583",
      "turnover": "14077737.1",
      "trades": "705"
    },
    {
      "date": "2026-02-19",
      "bid": "145.20",
      "ask": "145.70",
      "open": "141.70",
      "high": "145.70",
      "low": "140.60",
      "close": "145.20",
      "average": "144.2099",
      "volume": "118855",
      "turnover": "17133960.89",
      "trades": "916"
    },
    {
      "date": "2026-02-20",
      "bid": "141.00",
      "ask": "141.30",
      "open": "145.70",
      "high": "148.10",
      "low": "140.30",
      "close": "142.20",
      "average": "142.7032",
      "volume": "110464",
      "turnover": "15773437.4",
      "trades": "741"
    },
    {
      "date": "2026-02-23",
      "bid": "139.60",
      "ask": "139.90",
      "open": "142.20",
      "high": "143.30",
      "low": "139.60",
      "close": "140.00",
      "average": "140.9709",
      "volume": "65983",
      "turnover": "9302348.65",
      "trades": "610"
    },
    {
      "date": "2026-02-24",
      "bid": "138.40",
      "ask": "139.50",
      "open": "139.90",
      "high": "140.30",
      "low": "137.70",
      "close": "138.50",
      "average": "138.5898",
      "volume": "98020",
      "turnover": "13596484.05",
      "trades": "791"
    },
    {
      "date": "2026-02-25",
      "bid": "140.00",
      "ask": "141.10",
      "open": "139.20",
      "high": "141.60",
      "low": "138.50",
      "close": "141.10",
      "average": "140.9827",
      "volume": "77716",
      "turnover": "10957551.45",
      "trades": "599"
    },
    {
      "date": "2026-02-26",
      "bid": "144.20",
      "ask": "144.70",
      "open": "141.10",
      "high": "144.60",
      "low": "140.20",
      "close": "143.90",
      "average": "142.7921",
      "volume": "96139",
      "turnover": "13728272.5",
      "trades": "652"
    },
    {
      "date": "2026-02-27",
      "bid": "143.60",
      "ask": "144.20",
      "open": "144.70",
      "high": "145.10",
      "low": "142.70",
      "close": "144.20",
      "average": "144.036",
      "volume": "129234",
      "turnover": "18613478.85",
      "trades": "693"
    },
    {
      "date": "2026-03-02",
      "bid": "141.50",
      "ask": "142.10",
      "open": "142.00",
      "high": "142.90",
      "low": "140.00",
      "close": "141.60",
      "average": "141.4913",
      "volume": "60122",
      "turnover": "8510334.8",
      "trades": "666"
    },
    {
      "date": "2026-03-03",
      "bid": "142.70",
      "ask": "143.00",
      "open": "142.50",
      "high": "144.90",
      "low": "140.30",
      "close": "144.10",
      "average": "142.7074",
      "volume": "330820",
      "turnover": "47187786.5",
      "trades": "1897"
    },
    {
      "date": "2026-03-04",
      "bid": "147.80",
      "ask": "148.00",
      "open": "144.10",
      "high": "148.90",
      "low": "140.00",
      "close": "148.90",
      "average": "146.3087",
      "volume": "211872",
      "turnover": "30989352",
      "trades": "1224"
    },
    {
      "date": "2026-03-05",
      "bid": "146.50",
      "ask": "146.70",
      "open": "149.00",
      "high": "149.00",
      "low": "146.60",
      "close": "147.00",
      "average": "147.4128",
      "volume": "179871",
      "turnover": "26516776.9",
      "trades": "985"
    },
    {
      "date": "2026-03-06",
      "bid": "146.00",
      "ask": "146.40",
      "open": "148.20",
      "high": "148.40",
      "low": "144.20",
      "close": "146.00",
      "average": "146.8785",
      "volume": "214363",
      "turnover": "31481624.1",
      "trades": "932"
    },
    {
      "date": "2026-03-09",
      "bid": "149.70",
      "ask": "149.90",
      "open": "147.00",
      "high": "150.60",
      "low": "145.50",
      "close": "149.00",
      "average": "148.8832",
      "volume": "619050",
      "turnover": "92165249.9",
      "trades": "2552"
    },
    {
      "date": "2026-03-10",
      "bid": "151.80",
      "ask": "152.00",
      "open": "151.50",
      "high": "153.50",
      "low": "149.30",
      "close": "151.80",
      "average": "151.6645",
      "volume": "283486",
      "turnover": "42994036.5",
      "trades": "1811"
    },
    {
      "date": "2026-03-11",
      "bid": "149.50",
      "ask": "149.80",
      "open": "152.10",
      "high": "152.10",
      "low": "148.50",
      "close": "150.00",
      "average": "149.8389",
      "volume": "122912",
      "turnover": "18416751.5",
      "trades": "1018"
    },
    {
      "date": "2026-03-12",
      "bid": "148.60",
      "ask": "148.90",
      "open": "150.00",
      "high": "150.70",
      "low": "147.50",
      "close": "148.90",
      "average": "149.1023",
      "volume": "185177",
      "turnover": "27611269.65",
      "trades": "1389"
    },
    {
      "date": "2026-03-13",
      "bid": "146.00",
      "ask": "146.60",
      "open": "148.70",
      "high": "149.70",
      "low": "145.00",
      "close": "147.10",
      "average": "147.3331",
      "volume": "152328",
      "turnover": "22440439.1",
      "trades": "1140"
    },
    {
      "date": "2026-03-16",
      "bid": "149.30",
      "ask": "149.70",
      "open": "146.60",
      "high": "150.10",
      "low": "144.00",
      "close": "150.10",
      "average": "148.0841",
      "volume": "123519",
      "turnover": "18285542.95",
      "trades": "944"
    },
    {
      "date": "2026-03-17",
      "bid": "148.30",
      "ask": "148.60",
      "open": "151.30",
      "high": "152.00",
      "low": "146.40",
      "close": "148.50",
      "average": "148.7345",
      "volume": "165581",
      "turnover": "24633996.3",
      "trades": "1068"
    },
    {
      "date": "2026-03-18",
      "bid": "150.70",
      "ask": "151.00",
      "open": "149.00",
      "high": "152.50",
      "low": "149.00",
      "close": "150.80",
      "average": "151.0542",
      "volume": "112357",
      "turnover": "16972543.14",
      "trades": "820"
    },
    {
      "date": "2026-03-19",
      "bid": "146.80",
      "ask": "147.00",
      "open": "148.20",
      "high": "149.40",
      "low": "145.80",
      "close": "146.70",
      "average": "147.6598",
      "volume": "120515",
      "turnover": "17800727.64",
      "trades": "882"
    },
    {
      "date": "2026-03-20",
      "bid": "143.40",
      "ask": "144.00",
      "open": "146.80",
      "high": "148.60",
      "low": "142.80",
      "close": "142.90",
      "average": "143.6181",
      "volume": "245705",
      "turnover": "35290443.4",
      "trades": "972"
    },
    {
      "date": "2026-03-23",
      "bid": "144.20",
      "ask": "144.40",
      "open": "138.60",
      "high": "146.70",
      "low": "136.00",
      "close": "143.40",
      "average": "140.9838",
      "volume": "164077",
      "turnover": "23142812.75",
      "trades": "1363"
    },
    {
      "date": "2026-03-24",
      "bid": "143.80",
      "ask": "144.20",
      "open": "143.30",
      "high": "144.60",
      "low": "142.20",
      "close": "144.60",
      "average": "143.5895",
      "volume": "98015",
      "turnover": "14070205.8",
      "trades": "797"
    },
    {
      "date": "2026-03-25",
      "bid": "144.20",
      "ask": "145.00",
      "open": "144.80",
      "high": "147.20",
      "low": "143.80",
      "close": "145.00",
      "average": "146.1559",
      "volume": "80103",
      "turnover": "11707239.9",
      "trades": "720"
    },
    {
      "date": "2026-03-26",
      "bid": "143.70",
      "ask": "143.90",
      "open": "146.00",
      "high": "146.00",
      "low": "141.70",
      "close": "143.70",
      "average": "143.3879",
      "volume": "79750",
      "turnover": "11434098.7",
      "trades": "669"
    },
    {
      "date": "2026-03-27",
      "bid": "141.20",
      "ask": "141.60",
      "open": "143.70",
      "high": "143.70",
      "low": "140.00",
      "close": "141.10",
      "average": "141.0957",
      "volume": "97864",
      "turnover": "13807721.1",
      "trades": "901"
    },
    {
      "date": "2026-03-30",
      "bid": "144.70",
      "ask": "145.00",
      "open": "140.10",
      "high": "144.90",
      "low": "137.70",
      "close": "144.80",
      "average": "142.14",
      "volume": "249816",
      "turnover": "35505203.2",
      "trades": "976"
    },
    {
      "date": "2026-03-31",
      "bid": "148.00",
      "ask": "148.90",
      "open": "145.40",
      "high": "149.50",
      "low": "144.00",
      "close": "148.00",
      "average": "147.9185",
      "volume": "81651",
      "turnover": "12076494.7",
      "trades": "765"
    },
    {
      "date": "2026-04-01",
      "bid": "153.80",
      "ask": "154.00",
      "open": "152.00",
      "high": "154.90",
      "low": "150.90",
      "close": "153.20",
      "average": "153.537",
      "volume": "104217",
      "turnover": "16001468.85",
      "trades": "896"
    },
    {
      "date": "2026-04-02",
      "bid": "151.50",
      "ask": "151.80",
      "open": "151.80",
      "high": "152.70",
      "low": "150.00",
      "close": "151.30",
      "average": "151.5907",
      "volume": "81947",
      "turnover": "12424615.4",
      "trades": "526"
    },
    {
      "date": "2026-04-07",
      "bid": "154.90",
      "ask": "155.20",
      "open": "152.50",
      "high": "156.90",
      "low": "152.50",
      "close": "155.80",
      "average": "155.1989",
      "volume": "187662",
      "turnover": "29125951.35",
      "trades": "1207"
    },
    {
      "date": "2026-04-08",
      "bid": "159.80",
      "ask": "160.80",
      "open": "165.00",
      "high": "165.00",
      "low": "158.40",
      "close": "160.60",
      "average": "160.7623",
      "volume": "120345",
      "turnover": "19345482.8",
      "trades": "1010"
    },
    {
      "date": "2026-04-09",
      "bid": "166.00",
      "ask": "166.40",
      "open": "160.60",
      "high": "168.50",
      "low": "160.00",
      "close": "166.40",
      "average": "166.3354",
      "volume": "272310",
      "turnover": "45296258.25",
      "trades": "1595"
    },
    {
      "date": "2026-04-10",
      "bid": "166.20",
      "ask": "166.60",
      "open": "167.40",
      "high": "168.00",
      "low": "164.30",
      "close": "166.20",
      "average": "165.5182",
      "volume": "171939",
      "turnover": "28456827.35",
      "trades": "1268"
    },
    {
      "date": "2026-04-13",
      "bid": "167.70",
      "ask": "168.10",
      "open": "166.60",
      "high": "168.90",
      "low": "165.60",
      "close": "168.90",
      "average": "167.61",
      "volume": "83978",
      "turnover": "14072384.7",
      "trades": "653"
    },
    {
      "date": "2026-04-14",
      "bid": "168.40",
      "ask": "168.60",
      "open": "168.90",
      "high": "169.10",
      "low": "165.70",
      "close": "169.10",
      "average": "168.1319",
      "volume": "73934",
      "turnover": "12423459.55",
      "trades": "728"
    },
    {
      "date": "2026-04-15",
      "bid": "168.30",
      "ask": "168.70",
      "open": "168.90",
      "high": "170.60",
      "low": "167.30",
      "close": "169.40",
      "average": "169.3338",
      "volume": "181821",
      "turnover": "30787520.75",
      "trades": "893"
    },
    {
      "date": "2026-04-16",
      "bid": "166.60",
      "ask": "167.40",
      "open": "169.60",
      "high": "170.10",
      "low": "166.70",
      "close": "167.40",
      "average": "168.14",
      "volume": "58536",
      "turnover": "9842611.6",
      "trades": "686"
    },
    {
      "date": "2026-04-17",
      "bid": "168.10",
      "ask": "168.90",
      "open": "167.50",
      "high": "169.60",
      "low": "167.00",
      "close": "168.30",
      "average": "168.2605",
      "volume": "68617",
      "turnover": "11545534.45",
      "trades": "611"
    },
    {
      "date": "2026-04-20",
      "bid": "168.60",
      "ask": "168.90",
      "open": "168.10",
      "high": "169.80",
      "low": "166.90",
      "close": "169.30",
      "average": "168.9348",
      "volume": "95854",
      "turnover": "16192279.4",
      "trades": "1146"
    },
    {
      "date": "2026-04-21",
      "bid": "169.40",
      "ask": "170.00",
      "open": "169.30",
      "high": "171.50",
      "low": "168.60",
      "close": "169.90",
      "average": "170.1768",
      "volume": "68055",
      "turnover": "11581675",
      "trades": "737"
    },
    {
      "date": "2026-04-22",
      "bid": "150.20",
      "ask": "150.60",
      "open": "164.00",
      "high": "164.00",
      "low": "150.00",
      "close": "151.00",
      "average": "154.383",
      "volume": "554950",
      "turnover": "85638127.15",
      "trades": "3734"
    },
    {
      "date": "2026-04-23",
      "bid": "153.70",
      "ask": "154.20",
      "open": "150.20",
      "high": "154.30",
      "low": "149.20",
      "close": "153.60",
      "average": "152.2505",
      "volume": "173759",
      "turnover": "26454798.8",
      "trades": "1282"
    },
    {
      "date": "2026-04-24",
      "bid": "151.60",
      "ask": "152.00",
      "open": "153.60",
      "high": "154.60",
      "low": "151.40",
      "close": "151.60",
      "average": "152.4252",
      "volume": "105425",
      "turnover": "16070684.4",
      "trades": "780"
    },
    {
      "date": "2026-04-27",
      "bid": "150.30",
      "ask": "151.00",
      "open": "152.00",
      "high": "153.60",
      "low": "149.40",
      "close": "149.40",
      "average": "150.9301",
      "volume": "84437",
      "turnover": "12744743.45",
      "trades": "843"
    },
    {
      "date": "2026-04-28",
      "bid": "147.60",
      "ask": "148.10",
      "open": "150.00",
      "high": "150.90",
      "low": "147.50",
      "close": "147.50",
      "average": "148.7002",
      "volume": "101569",
      "turnover": "15103277.45",
      "trades": "977"
    },
    {
      "date": "2026-04-29",
      "bid": "144.10",
      "ask": "144.90",
      "open": "147.40",
      "high": "148.00",
      "low": "143.70",
      "close": "144.00",
      "average": "145.6557",
      "volume": "149472",
      "turnover": "21770520.4",
      "trades": "1066"
    },
    {
      "date": "2026-04-30",
      "bid": "141.90",
      "ask": "142.50",
      "open": "144.10",
      "high": "144.80",
      "low": "141.80",
      "close": "142.10",
      "average": "142.8607",
      "volume": "71113",
      "turnover": "10159267.5",
      "trades": "726"
    },
    {
      "date": "2026-05-04",
      "bid": "140.30",
      "ask": "141.30",
      "open": "143.40",
      "high": "144.00",
      "low": "140.30",
      "close": "140.90",
      "average": "142.0153",
      "volume": "122762",
      "turnover": "17434004.6",
      "trades": "988"
    },
    {
      "date": "2026-05-05",
      "bid": "140.90",
      "ask": "141.40",
      "open": "141.00",
      "high": "144.00",
      "low": "140.70",
      "close": "141.70",
      "average": "142.1958",
      "volume": "110450",
      "turnover": "15705753.9",
      "trades": "865"
    },
    {
      "date": "2026-05-06",
      "bid": "164.80",
      "ask": "165.30",
      "open": "153.50",
      "high": "166.40",
      "low": "151.00",
      "close": "164.00",
      "average": "159.3387",
      "volume": "515905",
      "turnover": "82198856.5",
      "trades": "2866"
    },
    {
      "date": "2026-05-07",
      "bid": "164.20",
      "ask": "164.70",
      "open": "165.00",
      "high": "171.80",
      "low": "163.70",
      "close": "163.70",
      "average": "167.5205",
      "volume": "488880",
      "turnover": "81898174.9",
      "trades": "2528"
    },
    {
      "date": "2026-05-08",
      "bid": "162.20",
      "ask": "162.80",
      "open": "160.00",
      "high": "164.20",
      "low": "157.90",
      "close": "162.60",
      "average": "162.4165",
      "volume": "216821",
      "turnover": "35210707.4",
      "trades": "1507"
    },
    {
      "date": "2026-05-11",
      "bid": "156.50",
      "ask": "156.80",
      "open": "162.60",
      "high": "162.60",
      "low": "155.20",
      "close": "157.20",
      "average": "157.0312",
      "volume": "119123",
      "turnover": "18704616.6",
      "trades": "1131"
    },
    {
      "date": "2026-05-12",
      "bid": "154.80",
      "ask": "155.20",
      "open": "155.50",
      "high": "156.70",
      "low": "152.60",
      "close": "155.10",
      "average": "154.4409",
      "volume": "148537",
      "turnover": "22939410.8",
      "trades": "897"
    },
    {
      "date": "2026-05-13",
      "bid": "156.30",
      "ask": "157.90",
      "open": "156.60",
      "high": "160.80",
      "low": "155.80",
      "close": "158.30",
      "average": "158.2619",
      "volume": "96180",
      "turnover": "15221618.45",
      "trades": "514"
    },
    {
      "date": "2026-05-15",
      "bid": "158.40",
      "ask": "159.00",
      "open": "159.50",
      "high": "160.00",
      "low": "157.20",
      "close": "159.10",
      "average": "158.8461",
      "volume": "84205",
      "turnover": "13375625.5",
      "trades": "820"
    },
    {
      "date": "2026-05-18",
      "bid": "158.70",
      "ask": "158.90",
      "open": "158.80",
      "high": "159.80",
      "low": "156.50",
      "close": "158.60",
      "average": "158.4778",
      "volume": "71257",
      "turnover": "11292576.7",
      "trades": "615"
    },
    {
      "date": "2026-05-19",
      "bid": "161.20",
      "ask": "161.70",
      "open": "159.00",
      "high": "162.80",
      "low": "159.00",
      "close": "161.40",
      "average": "161.3272",
      "volume": "77989",
      "turnover": "12581505.4",
      "trades": "706"
    },
    {
      "date": "2026-05-20",
      "bid": "167.00",
      "ask": "167.80",
      "open": "161.40",
      "high": "168.00",
      "low": "160.60",
      "close": "167.00",
      "average": "165.2586",
      "volume": "98575",
      "turnover": "16290307",
      "trades": "837"
    },
    {
      "date": "2026-05-21",
      "bid": "165.20",
      "ask": "165.50",
      "open": "167.10",
      "high": "169.00",
      "low": "164.20",
      "close": "165.80",
      "average": "166.2486",
      "volume": "100693",
      "turnover": "16739835.6",
      "trades": "827"
    },
    {
      "date": "2026-05-22",
      "bid": "166.40",
      "ask": "166.60",
      "open": "165.80",
      "high": "167.10",
      "low": "165.20",
      "close": "166.90",
      "average": "166.4475",
      "volume": "61478",
      "turnover": "10232292.05",
      "trades": "615"
    },
    {
      "date": "2026-05-25",
      "bid": "168.50",
      "ask": "170.00",
      "open": "166.80",
      "high": "171.30",
      "low": "166.80",
      "close": "169.70",
      "average": "169.5095",
      "volume": "203375",
      "turnover": "34472756.5",
      "trades": "1109"
    },
    {
      "date": "2026-05-26",
      "bid": "170.30",
      "ask": "170.90",
      "open": "168.90",
      "high": "171.00",
      "low": "167.20",
      "close": "170.20",
      "average": "169.665",
      "volume": "97746",
      "turnover": "16584050.8",
      "trades": "894"
    },
    {
      "date": "2026-05-27",
      "bid": "172.50",
      "ask": "173.00",
      "open": "171.00",
      "high": "173.40",
      "low": "169.80",
      "close": "172.60",
      "average": "172.2397",
      "volume": "101523",
      "turnover": "17485675.95",
      "trades": "916"
    },
    {
      "date": "2026-05-28",
      "bid": "170.50",
      "ask": "171.30",
      "open": "171.70",
      "high": "173.00",
      "low": "167.80",
      "close": "170.80",
      "average": "170.2441",
      "volume": "104539",
      "turnover": "17795598.45",
      "trades": "745"
    },
    {
      "date": "2026-05-29",
      "bid": "174.50",
      "ask": "174.90",
      "open": "171.40",
      "high": "175.50",
      "low": "171.30",
      "close": "173.80",
      "average": "173.8211",
      "volume": "231428",
      "turnover": "40226819.29",
      "trades": "796"
    },
    {
      "date": "2026-06-01",
      "bid": "167.60",
      "ask": "168.20",
      "open": "172.90",
      "high": "173.10",
      "low": "166.90",
      "close": "167.90",
      "average": "168.772",
      "volume": "102697",
      "turnover": "17333639.39",
      "trades": "970"
    },
    {
      "date": "2026-06-02",
      "bid": "167.00",
      "ask": "167.60",
      "open": "169.80",
      "high": "172.80",
      "low": "166.70",
      "close": "166.70",
      "average": "168.7518",
      "volume": "136666",
      "turnover": "23064435.2",
      "trades": "963"
    },
    {
      "date": "2026-06-03",
      "bid": "160.60",
      "ask": "161.90",
      "open": "166.00",
      "high": "166.00",
      "low": "160.80",
      "close": "161.40",
      "average": "162.6085",
      "volume": "102346",
      "turnover": "16645749.6",
      "trades": "819"
    },
    {
      "date": "2026-06-04",
      "bid": "165.50",
      "ask": "165.90",
      "open": "161.20",
      "high": "166.50",
      "low": "161.00",
      "close": "164.80",
      "average": "164.3856",
      "volume": "66808",
      "turnover": "10982302.25",
      "trades": "1027"
    },
    {
      "date": "2026-06-05",
      "bid": "163.00",
      "ask": "164.30",
      "open": "165.90",
      "high": "166.60",
      "low": "163.70",
      "close": "163.90",
      "average": "164.7207",
      "volume": "54599",
      "turnover": "8993571.5",
      "trades": "517"
    },
    {
      "date": "2026-06-08",
      "bid": "163.40",
      "ask": "164.30",
      "open": "162.60",
      "high": "169.60",
      "low": "162.00",
      "close": "162.60",
      "average": "164.6031",
      "volume": "130928",
      "turnover": "21549913.5",
      "trades": "1003"
    },
    {
      "date": "2026-06-09",
      "bid": "154.90",
      "ask": "155.50",
      "open": "162.60",
      "high": "162.60",
      "low": "154.30",
      "close": "154.30",
      "average": "156.6852",
      "volume": "138497",
      "turnover": "21698063.8",
      "trades": "1159"
    },
    {
      "date": "2026-06-10",
      "bid": "160.10",
      "ask": "160.60",
      "open": "154.90",
      "high": "162.00",
      "low": "154.90",
      "close": "160.40",
      "average": "158.8362",
      "volume": "137088",
      "turnover": "21774404.6",
      "trades": "866"
    },
    {
      "date": "2026-06-11",
      "bid": "160.70",
      "ask": "161.10",
      "open": "162.40",
      "high": "162.40",
      "low": "159.10",
      "close": "161.30",
      "average": "160.9926",
      "volume": "75394",
      "turnover": "12137347",
      "trades": "606"
    },
    {
      "date": "2026-06-12",
      "bid": "167.90",
      "ask": "168.30",
      "open": "161.90",
      "high": "168.70",
      "low": "161.90",
      "close": "168.70",
      "average": "166.6593",
      "volume": "208453",
      "turnover": "34740630.2",
      "trades": "1262"
    },
    {
      "date": "2026-06-15",
      "bid": "168.50",
      "ask": "168.70",
      "open": "168.60",
      "high": "171.50",
      "low": "165.40",
      "close": "168.20",
      "average": "167.5065",
      "volume": "77252",
      "turnover": "12939525.5",
      "trades": "638"
    },
    {
      "date": "2026-06-16",
      "bid": "166.30",
      "ask": "167.50",
      "open": "169.10",
      "high": "169.90",
      "low": "165.50",
      "close": "168.00",
      "average": "167.4841",
      "volume": "98269",
      "turnover": "16458499.4",
      "trades": "643"
    },
    {
      "date": "2026-06-17",
      "bid": "162.70",
      "ask": "164.60",
      "open": "167.50",
      "high": "167.50",
      "low": "160.30",
      "close": "164.60",
      "average": "163.8806",
      "volume": "112188",
      "turnover": "18385395.55",
      "trades": "857"
    },
    {
      "date": "2026-06-18",
      "bid": "163.20",
      "ask": "164.20",
      "open": "164.60",
      "high": "164.80",
      "low": "160.60",
      "close": "164.80",
      "average": "164.0285",
      "volume": "103563",
      "turnover": "16983830.3",
      "trades": "609"
    },
    {
      "date": "2026-06-22",
      "bid": "167.20",
      "ask": "167.90",
      "open": "165.30",
      "high": "168.00",
      "low": "164.60",
      "close": "167.90",
      "average": "166.5727",
      "volume": "60757",
      "turnover": "10120455.19",
      "trades": "574"
    },
    {
      "date": "2026-06-23",
      "bid": "168.60",
      "ask": "168.80",
      "open": "167.20",
      "high": "170.10",
      "low": "164.00",
      "close": "168.80",
      "average": "168.0602",
      "volume": "95595",
      "turnover": "16065576.8",
      "trades": "712"
    },
    {
      "date": "2026-06-24",
      "bid": "169.10",
      "ask": "169.50",
      "open": "168.80",
      "high": "169.50",
      "low": "165.90",
      "close": "169.50",
      "average": "167.5957",
      "volume": "292003",
      "turnover": "48938433",
      "trades": "880"
    },
    {
      "date": "2026-06-25",
      "bid": "174.90",
      "ask": "175.40",
      "open": "171.90",
      "high": "175.50",
      "low": "171.40",
      "close": "175.10",
      "average": "174.3601",
      "volume": "191423",
      "turnover": "33376120.05",
      "trades": "1130"
    },
    {
      "date": "2026-06-26",
      "bid": "175.90",
      "ask": "177.00",
      "open": "175.40",
      "high": "177.20",
      "low": "173.20",
      "close": "176.00",
      "average": "176.0613",
      "volume": "98309",
      "turnover": "17307844.35",
      "trades": "882"
    },
    {
      "date": "2026-06-29",
      "bid": "177.40",
      "ask": "178.00",
      "open": "176.80",
      "high": "181.80",
      "low": "176.70",
      "close": "177.40",
      "average": "178.7791",
      "volume": "92630",
      "turnover": "16560670.8",
      "trades": "1028"
    },
    {
      "date": "2026-06-30",
      "bid": "178.70",
      "ask": "179.40",
      "open": "181.70",
      "high": "181.70",
      "low": "174.30",
      "close": "178.70",
      "average": "177.7906",
      "volume": "79840",
      "turnover": "14195439.1",
      "trades": "771"
    },
    {
      "date": "2026-07-01",
      "bid": "179.90",
      "ask": "180.20",
      "open": "179.20",
      "high": "181.00",
      "low": "177.40",
      "close": "181.00",
      "average": "179.8458",
      "volume": "67260",
      "turnover": "12095804.65",
      "trades": "730"
    },
    {
      "date": "2026-07-02",
      "bid": "179.60",
      "ask": "180.30",
      "open": "180.30",
      "high": "182.70",
      "low": "179.30",
      "close": "180.00",
      "average": "180.6453",
      "volume": "152945",
      "turnover": "27629403.7",
      "trades": "811"
    },
    {
      "date": "2026-07-03",
      "bid": "178.70",
      "ask": "178.90",
      "open": "180.30",
      "high": "181.60",
      "low": "177.10",
      "close": "179.00",
      "average": "179.5858",
      "volume": "53302",
      "turnover": "9572608.65",
      "trades": "560"
    },
    {
      "date": "2026-07-06",
      "bid": "183.40",
      "ask": "183.60",
      "open": "180.10",
      "high": "184.40",
      "low": "177.70",
      "close": "184.40",
      "average": "182.747",
      "volume": "107633",
      "turnover": "19668695.95",
      "trades": "843"
    },
    {
      "date": "2026-07-07",
      "bid": "181.40",
      "ask": "181.80",
      "open": "183.60",
      "high": "184.70",
      "low": "180.20",
      "close": "181.20",
      "average": "182.1113",
      "volume": "81657",
      "turnover": "14871791.95",
      "trades": "774"
    },
    {
      "date": "2026-07-08",
      "bid": "176.00",
      "ask": "176.80",
      "open": "179.50",
      "high": "179.90",
      "low": "173.60",
      "close": "176.10",
      "average": "176.6516",
      "volume": "83955",
      "turnover": "14830783.7",
      "trades": "729"
    },
    {
      "date": "2026-07-09",
      "bid": "182.00",
      "ask": "182.20",
      "open": "178.20",
      "high": "185.80",
      "low": "177.30",
      "close": "182.90",
      "average": "182.3673",
      "volume": "93165",
      "turnover": "16989053.6",
      "trades": "668"
    },
    {
      "date": "2026-07-10",
      "bid": "184.60",
      "ask": "184.90",
      "open": "182.90",
      "high": "186.30",
      "low": "181.80",
      "close": "183.90",
      "average": "184.2096",
      "volume": "102460",
      "turnover": "18874533.6",
      "trades": "764"
    },
    {
      "date": "2026-07-13",
      "bid": "182.60",
      "ask": "182.90",
      "open": "183.40",
      "high": "184.20",
      "low": "181.50",
      "close": "182.80",
      "average": "182.852",
      "volume": "73680",
      "turnover": "13473151.2",
      "trades": "601"
    },
    {
      "date": "2026-07-14",
      "bid": "179.60",
      "ask": "181.00",
      "open": "182.90",
      "high": "183.00",
      "low": "176.70",
      "close": "180.20",
      "average": "179.2507",
      "volume": "77090",
      "turnover": "13818189.95",
      "trades": "745"
    },
    {
      "date": "2026-07-15",
      "bid": "177.00",
      "ask": "177.90",
      "open": "180.00",
      "high": "180.00",
      "low": "176.20",
      "close": "178.00",
      "average": "177.5738",
      "volume": "65191",
      "turnover": "11576046.95",
      "trades": "692"
    },
    {
      "date": "2026-07-16",
      "bid": "173.60",
      "ask": "174.10",
      "open": "178.10",
      "high": "178.60",
      "low": "171.20",
      "close": "174.00",
      "average": "173.9229",
      "volume": "82891",
      "turnover": "14416972.35",
      "trades": "927"
    },
    {
      "date": "2026-07-17",
      "bid": "174.40",
      "ask": "175.10",
      "open": "173.90",
      "high": "175.90",
      "low": "170.60",
      "close": "174.70",
      "average": "173.6695",
      "volume": "86340",
      "turnover": "14994941.4",
      "trades": "796"
    },
    {
      "date": "2026-07-20",
      "bid": "172.00",
      "ask": "172.90",
      "open": "174.40",
      "high": "175.80",
      "low": "172.50",
      "close": "173.00",
      "average": "173.4504",
      "volume": "64314",
      "turnover": "11161172.2",
      "trades": "575"
    },
    {
      "date": "2026-07-21",
      "bid": "177.70",
      "ask": "178.00",
      "open": "172.00",
      "high": "179.00",
      "low": "172.00",
      "close": "177.40",
      "average": "176.4152",
      "volume": "60088",
      "turnover": "10598050.65",
      "trades": "607"
    },
    {
      "date": "2026-07-22",
      "bid": "176.00",
      "ask": "176.30",
      "open": "177.70",
      "high": "178.70",
      "low": "174.60",
      "close": "175.80",
      "average": "175.7104",
      "volume": "74519",
      "turnover": "13096052.6",
      "trades": "643"
    },
    {
      "date": "2026-07-23",
      "bid": "172.30",
      "ask": "173.40",
      "open": "176.30",
      "high": "176.70",
      "low": "171.30",
      "close": "173.60",
      "average": "173.734",
      "volume": "120578",
      "turnover": "20948531.55",
      "trades": "1135"
    },
    {
      "date": "2026-07-24",
      "bid": "204.60",
      "ask": "207.00",
      "open": "195.00",
      "high": "207.80",
      "low": "193.00",
      "close": "207.60",
      "average": "200.4706",
      "volume": "792425",
      "turnover": "158921246.69",
      "trades": "4735"
    },
    {
      "date": "2026-07-27",
      "bid": "211.60",
      "ask": "212.00",
      "open": "207.00",
      "high": "217.60",
      "low": "207.00",
      "close": "212.40",
      "average": "213.0329",
      "volume": "308038",
      "turnover": "65615512.18",
      "trades": "2421"
    },
    {
      "date": "2026-07-28",
      "bid": "215.40",
      "ask": "215.80",
      "open": "213.40",
      "high": "216.20",
      "low": "208.40",
      "close": "216.20",
      "average": "213.6083",
      "volume": "125861",
      "turnover": "26885084.4",
      "trades": "1175"
    },
    {
      "date": "2026-07-29",
      "bid": "215.80",
      "ask": "216.00",
      "open": "216.20",
      "high": "217.20",
      "low": "213.20",
      "close": "215.80",
      "average": "215.1934",
      "volume": "121664",
      "turnover": "26179270.6",
      "trades": "1237"
    },
    {
      "date": "2026-07-30",
      "bid": "215.40",
      "ask": "215.80",
      "open": "217.20",
      "high": "217.40",
      "low": "211.40",
      "close": "216.00",
      "average": "215.1069",
      "volume": "98491",
      "turnover": "21177773.6",
      "trades": "869"
    },
    {
      "date": "2026-07-31",
      "bid": "215.80",
      "ask": "216.20",
      "open": "217.60",
      "high": "218.40",
      "low": "213.80",
      "close": "216.00",
      "average": "216.146",
      "volume": "86483",
      "turnover": "18693305.6",
      "trades": "701"
    },
    {
      "date": "2026-08-03",
      "bid": "215.60",
      "ask": "216.00",
      "open": "216.20",
      "high": "217.40",
      "low": "214.40",
      "close": "215.60",
      "average": "215.8721",
      "volume": "201620",
      "turnover": "43522462.3",
      "trades": "1312"
    },
    {
      "date": "2026-08-04",
      "bid": "219.00",
      "ask": "219.40",
      "open": "216.00",
      "high": "220.40",
      "low": "215.20",
      "close": "219.20",
      "average": "218.92",
      "volume": "197505",
      "turnover": "43238090.5",
      "trades": "1154"
    },
    {
      "date": "2026-08-05",
      "bid": "217.00",
      "ask": "217.40",
      "open": "221.00",
      "high": "222.20",
      "low": "217.00",
      "close": "217.60",
      "average": "218.0872",
      "volume": "121162",
      "turnover": "26423148.3",
      "trades": "1003"
    }
  ]
}